Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.680 | 1.690 | 1.600 | 1.676 | 18,860 | -0.03(-2.01%) |
May 30, 2018 | 1.591 | 1.720 | 1.590 | 1.710 | 66,037 | +0.13(+8.22%) |
May 29, 2018 | 1.580 | 1.580 | 1.580 | 1.580 | 1,906 | -0.01(-0.63%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.25%) | |
May 24, 2018 | 1.586 | 1.586 | 1.586 | 1.586 | 240 | -0.02(-1.12%) |
May 23, 2018 | 1.620 | 1.620 | 1.604 | 1.604 | 608 | -0.02(-1.19%) |
May 22, 2018 | 1.670 | 1.670 | 1.610 | 1.623 | 17,940 | -0.05(-2.80%) |
May 21, 2018 | 1.668 | 1.680 | 1.641 | 1.670 | 25,496 | +0.01(+0.60%) |
May 18, 2018 | 1.720 | 1.720 | 1.588 | 1.660 | 17,202 | -0.06(-3.57%) |
May 17, 2018 | 1.570 | 1.810 | 1.570 | 1.721 | 144,659 | +0.17(+11.06%) |
May 16, 2018 | 1.540 | 1.600 | 1.540 | 1.550 | 21,453 | +0.01(+0.65%) |
May 15, 2018 | 1.520 | 1.540 | 1.520 | 1.540 | 6,550 | +0.04(+2.67%) |
May 14, 2018 | 1.520 | 1.520 | 1.500 | 1.500 | 3,925 | -0.03(-1.95%) |
May 11, 2018 | 1.538 | 1.540 | 1.530 | 1.530 | 5,200 | -0.02(-1.30%) |
May 10, 2018 | 1.530 | 1.560 | 1.530 | 1.550 | 48,686 | +0.02(+1.31%) |
May 09, 2018 | 1.530 | 1.530 | 1.520 | 1.530 | 7,603 | -0.00(-0.01%) |
May 08, 2018 | 1.610 | 1.610 | 1.530 | 1.530 | 19,652 | +0.01(+0.66%) |
May 07, 2018 | 1.500 | 1.530 | 1.490 | 1.520 | 74,629 | +0.04(+2.70%) |
May 04, 2018 | 1.480 | 1.480 | 1.480 | 1.480 | 510 | +0.01(+0.69%) |
May 03, 2018 | 1.380 | 1.470 | 1.380 | 1.470 | 956 | -0.03(-2.00%) |
May 02, 2018 | 1.500 | 1.511 | 1.480 | 1.500 | 41,896 | +0.02(+1.53%) |
May 01, 2018 | 1.420 | 1.620 | 1.350 | 1.477 | 85,920 | +0.08(+5.53%) |
Apr 30, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 212 | +0.03(+2.19%) |
Apr 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.74%) | |
Apr 24, 2018 | 1.400 | 1.400 | 1.380 | 1.380 | 1,913 | -0.02(-1.41%) |
Apr 23, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 1,904 | +0.02(+1.45%) |
Apr 20, 2018 | 1.392 | 1.400 | 1.380 | 1.380 | 5,503 | -0.02(-1.43%) |
Apr 19, 2018 | 1.399 | 1.400 | 1.390 | 1.400 | 5,600 | -0.01(-0.71%) |
Apr 18, 2018 | 1.400 | 1.420 | 1.400 | 1.410 | 2,058 | +0.00(+0.00%) |
Apr 17, 2018 | 1.397 | 1.410 | 1.397 | 1.410 | 10,372 | +0.02(+1.18%) |
Apr 16, 2018 | 1.394 | 1.394 | 1.394 | 1.394 | 513 | +0.01(+0.99%) |
Apr 13, 2018 | 1.387 | 1.390 | 1.380 | 1.380 | 1,455 | +0.00(+0.00%) |
Apr 12, 2018 | 1.368 | 1.380 | 1.360 | 1.380 | 3,534 | +0.03(+2.29%) |
Apr 11, 2018 | 1.360 | 1.360 | 1.347 | 1.349 | 9,606 | -0.01(-0.80%) |
Apr 10, 2018 | 1.390 | 1.400 | 1.360 | 1.360 | 3,841 | -0.06(-4.22%) |
Apr 09, 2018 | 1.420 | 1.420 | 1.410 | 1.420 | 431 | -0.01(-0.71%) |
Apr 06, 2018 | 1.430 | 1.430 | 1.430 | 1.430 | 2,070 | +0.00(+0.00%) |
Apr 05, 2018 | 1.430 | 1.430 | 1.430 | 1.430 | 2,493 | +0.02(+1.60%) |
Apr 04, 2018 | 1.390 | 1.410 | 1.390 | 1.407 | 4,720 | +0.01(+0.54%) |
Apr 03, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 2,492 | +0.00(+0.00%) |
Apr 02, 2018 | 1.330 | 1.400 | 1.330 | 1.400 | 7,550 | +0.08(+5.98%) |
Mar 29, 2018 | 1.321 | 1.321 | 1.321 | 0 | -0.07(-5.17%) | |
Mar 28, 2018 | 1.360 | 1.420 | 1.360 | 1.393 | 2,635 | +0.05(+3.96%) |
Mar 27, 2018 | 1.370 | 1.430 | 1.340 | 1.340 | 6,711 | -0.08(-5.63%) |
Mar 26, 2018 | 1.380 | 1.420 | 1.360 | 1.420 | 7,231 | +0.03(+2.16%) |
Mar 23, 2018 | 1.400 | 1.400 | 1.370 | 1.390 | 5,232 | -0.03(-1.78%) |
Mar 22, 2018 | 1.450 | 1.450 | 1.410 | 1.415 | 7,718 | -0.02(-1.12%) |
Mar 21, 2018 | 1.440 | 1.440 | 1.430 | 1.431 | 1,338 | -0.01(-0.61%) |
Mar 20, 2018 | 1.380 | 1.460 | 1.380 | 1.440 | 4,744 | +0.08(+5.80%) |
Mar 19, 2018 | 1.440 | 1.460 | 1.360 | 1.361 | 6,766 | -0.06(-4.15%) |
Mar 16, 2018 | 1.409 | 1.420 | 1.409 | 1.420 | 4,911 | +0.01(+0.71%) |
Mar 15, 2018 | 1.370 | 1.430 | 1.340 | 1.410 | 17,795 | +0.03(+2.17%) |
Mar 14, 2018 | 1.361 | 1.380 | 1.361 | 1.380 | 586 | +0.04(+2.99%) |
Mar 13, 2018 | 1.310 | 1.350 | 1.291 | 1.340 | 20,909 | +0.03(+2.29%) |
Mar 12, 2018 | 1.310 | 1.310 | 1.309 | 1.310 | 3,024 | -0.03(-2.24%) |
Mar 09, 2018 | 1.130 | 1.340 | 1.130 | 1.340 | 33,929 | +0.05(+3.88%) |
Mar 08, 2018 | 1.311 | 1.319 | 1.290 | 1.290 | 5,031 | -0.04(-3.01%) |
Mar 07, 2018 | 1.330 | 1.330 | 3,390 | +0.01(+0.77%) | ||
Mar 06, 2018 | 1.330 | 1.330 | 1.310 | 1.320 | 25,738 | -0.01(-0.76%) |
Mar 02, 2018 | 1.330 | 1.330 | 1.330 | 50 | -0.03(-2.48%) |