Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.600 | 1.600 | 1.562 | 1.580 | 80,593 | -0.02(-1.25%) |
May 30, 2018 | 1.620 | 1.620 | 1.550 | 1.600 | 48,932 | +0.00(+0.00%) |
May 29, 2018 | 1.660 | 1.670 | 1.577 | 1.600 | 18,616 | -0.09(-5.33%) |
May 25, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
May 24, 2018 | 1.720 | 1.720 | 1.640 | 1.660 | 46,000 | -0.06(-3.49%) |
May 23, 2018 | 1.650 | 1.730 | 1.620 | 1.720 | 110,970 | +0.07(+4.50%) |
May 22, 2018 | 1.660 | 1.700 | 1.646 | 1.646 | 75,190 | -0.01(-0.84%) |
May 21, 2018 | 1.650 | 1.700 | 1.611 | 1.660 | 173,387 | +0.02(+1.22%) |
May 18, 2018 | 1.620 | 1.660 | 1.600 | 1.640 | 75,874 | +0.02(+1.23%) |
May 17, 2018 | 1.630 | 1.630 | 1.570 | 1.620 | 8,428 | +0.00(+0.00%) |
May 16, 2018 | 1.650 | 1.650 | 1.595 | 1.620 | 17,673 | -0.03(-1.82%) |
May 15, 2018 | 1.640 | 1.650 | 1.633 | 1.650 | 9,141 | -0.01(-0.60%) |
May 14, 2018 | 1.650 | 1.680 | 1.621 | 1.660 | 44,022 | +0.01(+0.61%) |
May 11, 2018 | 1.650 | 1.660 | 1.630 | 1.650 | 34,418 | +0.00(+0.21%) |
May 10, 2018 | 1.640 | 1.660 | 1.610 | 1.647 | 94,608 | +0.02(+1.02%) |
May 09, 2018 | 1.620 | 1.650 | 1.600 | 1.630 | 32,483 | +0.00(+0.00%) |
May 08, 2018 | 1.650 | 1.650 | 1.600 | 1.630 | 50,731 | -0.02(-1.21%) |
May 07, 2018 | 1.640 | 1.650 | 1.630 | 1.650 | 25,589 | +0.01(+0.61%) |
May 04, 2018 | 1.630 | 1.640 | 1.620 | 1.640 | 18,442 | +0.01(+0.56%) |
May 03, 2018 | 1.650 | 1.650 | 1.580 | 1.631 | 21,171 | +0.01(+0.67%) |
May 02, 2018 | 1.620 | 1.635 | 1.620 | 1.620 | 8,333 | -0.01(-0.61%) |
May 01, 2018 | 1.640 | 1.662 | 1.600 | 1.630 | 93,566 | -0.02(-1.21%) |
Apr 30, 2018 | 1.620 | 1.680 | 1.610 | 1.650 | 66,149 | +0.04(+2.48%) |
Apr 27, 2018 | 1.630 | 1.640 | 1.600 | 1.610 | 37,995 | -0.03(-1.83%) |
Apr 26, 2018 | 1.660 | 1.660 | 1.610 | 1.640 | 222,683 | +0.08(+5.13%) |
Apr 25, 2018 | 1.520 | 1.599 | 1.432 | 1.560 | 141,275 | +0.04(+2.63%) |
Apr 24, 2018 | 1.520 | 1.548 | 1.491 | 1.520 | 19,780 | -0.01(-0.65%) |
Apr 23, 2018 | 1.520 | 1.560 | 1.470 | 1.530 | 97,719 | +0.01(+0.66%) |
Apr 20, 2018 | 1.380 | 1.570 | 1.380 | 1.520 | 527,210 | +0.13(+9.35%) |
Apr 19, 2018 | 1.400 | 1.420 | 1.380 | 1.390 | 27,044 | -0.01(-0.71%) |
Apr 18, 2018 | 1.400 | 1.430 | 1.400 | 1.400 | 13,709 | -0.01(-0.71%) |
Apr 17, 2018 | 1.370 | 1.430 | 1.370 | 1.410 | 28,029 | +0.03(+2.17%) |
Apr 16, 2018 | 1.380 | 1.420 | 1.357 | 1.380 | 13,951 | +0.02(+1.47%) |
Apr 13, 2018 | 1.390 | 1.390 | 1.350 | 1.360 | 11,971 | -0.03(-2.16%) |
Apr 12, 2018 | 1.380 | 1.400 | 1.360 | 1.390 | 25,048 | -0.01(-0.71%) |
Apr 11, 2018 | 1.380 | 1.430 | 1.350 | 1.400 | 45,359 | -0.01(-0.86%) |
Apr 10, 2018 | 1.390 | 1.520 | 1.370 | 1.412 | 349,141 | +0.07(+5.38%) |
Apr 09, 2018 | 1.330 | 1.380 | 1.330 | 1.340 | 14,722 | +0.03(+2.29%) |
Apr 06, 2018 | 1.370 | 1.377 | 1.310 | 1.310 | 2,863 | -0.08(-5.76%) |
Apr 05, 2018 | 1.350 | 1.396 | 1.344 | 1.390 | 6,256 | +0.00(+0.00%) |
Apr 04, 2018 | 1.390 | 1.400 | 1.380 | 1.390 | 8,106 | +0.04(+2.96%) |
Apr 03, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 35,455 | -0.03(-2.17%) |
Apr 02, 2018 | 1.400 | 1.400 | 1.330 | 1.380 | 16,599 | +0.01(+0.73%) |
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.37%) | |
Mar 28, 2018 | 1.380 | 1.390 | 1.310 | 1.313 | 11,396 | -0.09(-6.38%) |
Mar 27, 2018 | 1.390 | 1.440 | 1.340 | 1.402 | 87,093 | +0.01(+0.52%) |
Mar 26, 2018 | 1.362 | 1.422 | 1.362 | 1.395 | 13,131 | +0.03(+2.56%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.360 | 5,879 | +0.01(+0.74%) |
Mar 22, 2018 | 1.320 | 1.380 | 1.310 | 1.350 | 24,009 | +0.01(+0.75%) |
Mar 21, 2018 | 1.272 | 1.340 | 1.272 | 1.340 | 7,086 | +0.05(+3.88%) |
Mar 20, 2018 | 1.261 | 1.330 | 1.261 | 1.290 | 3,418 | +0.01(+0.78%) |
Mar 19, 2018 | 1.300 | 1.320 | 1.280 | 1.280 | 19,491 | -0.04(-3.03%) |
Mar 16, 2018 | 1.340 | 1.340 | 1.281 | 1.320 | 11,203 | -0.03(-2.22%) |
Mar 15, 2018 | 1.350 | 1.350 | 1.310 | 1.350 | 14,019 | +0.00(+0.00%) |
Mar 14, 2018 | 1.330 | 1.350 | 1.320 | 1.350 | 14,899 | +0.02(+1.50%) |
Mar 13, 2018 | 1.330 | 1.350 | 1.330 | 1.330 | 29,075 | +0.00(+0.01%) |
Mar 12, 2018 | 1.320 | 1.350 | 1.320 | 1.330 | 12,305 | +0.01(+0.76%) |
Mar 09, 2018 | 1.260 | 1.349 | 1.260 | 1.320 | 16,847 | +0.02(+1.53%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.300 | 4,867 | +0.01(+0.78%) |
Mar 07, 2018 | 1.280 | 1.350 | 1.277 | 1.290 | 7,348 | -0.02(-1.53%) |
Mar 06, 2018 | 1.320 | 1.340 | 1.290 | 1.310 | 6,960 | +0.00(+0.01%) |
Mar 05, 2018 | 1.290 | 1.330 | 1.260 | 1.310 | 11,105 | +0.03(+2.34%) |
Mar 02, 2018 | 1.290 | 1.330 | 1.280 | 1.280 | 15,496 | -0.03(-2.29%) |