Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.180 | 1.210 | 1.120 | 1.180 | 157,482 | +0.04(+3.51%) |
Jun 28, 2018 | 1.049 | 1.166 | 1.020 | 1.140 | 240,298 | +0.08(+7.55%) |
Jun 27, 2018 | 1.162 | 1.195 | 1.030 | 1.060 | 466,954 | -0.14(-11.67%) |
Jun 26, 2018 | 1.223 | 1.260 | 1.170 | 1.200 | 230,019 | -0.04(-3.23%) |
Jun 25, 2018 | 1.305 | 1.340 | 1.200 | 1.240 | 260,482 | -0.07(-5.34%) |
Jun 22, 2018 | 1.345 | 1.370 | 1.300 | 1.310 | 123,008 | -0.02(-1.50%) |
Jun 21, 2018 | 1.310 | 1.360 | 1.298 | 1.330 | 180,253 | +0.02(+1.53%) |
Jun 20, 2018 | 1.306 | 1.385 | 1.267 | 1.310 | 139,347 | +0.04(+3.15%) |
Jun 19, 2018 | 1.224 | 1.270 | 1.170 | 1.270 | 461,803 | +0.05(+4.10%) |
Jun 18, 2018 | 1.283 | 1.305 | 1.210 | 1.220 | 232,530 | -0.03(-2.72%) |
Jun 15, 2018 | 1.287 | 1.250 | 1.254 | 118,362 | -0.03(-2.59%) | |
Jun 14, 2018 | 1.288 | 1.300 | 1.257 | 1.287 | 158,941 | +0.01(+0.58%) |
Jun 13, 2018 | 1.312 | 1.312 | 1.270 | 1.280 | 94,932 | +0.00(+0.00%) |
Jun 12, 2018 | 1.315 | 1.317 | 1.280 | 1.280 | 66,748 | -0.02(-1.54%) |
Jun 11, 2018 | 1.342 | 1.370 | 1.290 | 1.300 | 239,856 | -0.05(-3.70%) |
Jun 08, 2018 | 1.350 | 1.367 | 1.298 | 1.350 | 164,671 | -0.01(-0.74%) |
Jun 07, 2018 | 1.370 | 1.420 | 1.300 | 1.360 | 174,412 | +0.01(+0.40%) |
Jun 06, 2018 | 1.260 | 1.370 | 1.260 | 1.355 | 228,403 | +0.07(+5.56%) |
Jun 05, 2018 | 1.327 | 1.343 | 1.265 | 1.283 | 206,347 | -0.04(-3.30%) |
Jun 04, 2018 | 1.365 | 1.380 | 1.310 | 1.327 | 259,580 | -0.03(-1.97%) |
Jun 01, 2018 | 1.316 | 1.354 | 1.270 | 1.354 | 265,383 | +0.02(+1.77%) |
May 31, 2018 | 1.374 | 1.409 | 1.300 | 1.330 | 120,996 | -0.05(-3.62%) |
May 30, 2018 | 1.340 | 1.400 | 1.340 | 1.380 | 82,998 | +0.02(+1.47%) |
May 29, 2018 | 1.371 | 1.400 | 1.360 | 1.360 | 334,021 | -0.04(-2.86%) |
May 25, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.76%) | |
May 24, 2018 | 1.525 | 1.525 | 1.418 | 1.455 | 223,463 | -0.06(-4.02%) |
May 23, 2018 | 1.496 | 1.540 | 1.470 | 1.516 | 310,529 | +0.02(+1.04%) |
May 22, 2018 | 1.509 | 1.550 | 1.471 | 1.500 | 366,623 | -0.10(-6.25%) |
May 21, 2018 | 1.445 | 1.660 | 1.445 | 1.600 | 723,051 | +0.14(+9.59%) |
May 18, 2018 | 1.423 | 1.480 | 1.390 | 1.460 | 377,467 | +0.05(+3.77%) |
May 17, 2018 | 1.379 | 1.420 | 1.379 | 1.407 | 166,312 | +0.03(+1.96%) |
May 16, 2018 | 1.408 | 1.420 | 1.356 | 1.380 | 190,978 | -0.02(-1.43%) |
May 15, 2018 | 1.413 | 1.435 | 1.380 | 1.400 | 98,341 | -0.01(-0.71%) |
May 14, 2018 | 1.430 | 1.470 | 1.387 | 1.410 | 135,625 | +0.00(+0.00%) |
May 11, 2018 | 1.350 | 1.443 | 1.330 | 1.410 | 243,255 | +0.08(+6.02%) |
May 10, 2018 | 1.327 | 1.350 | 1.290 | 1.330 | 55,084 | +0.03(+2.31%) |
May 09, 2018 | 1.250 | 1.330 | 1.250 | 1.300 | 77,215 | +0.04(+3.05%) |
May 08, 2018 | 1.251 | 1.330 | 1.246 | 1.262 | 170,030 | -0.01(-0.68%) |
May 07, 2018 | 1.279 | 1.300 | 1.208 | 1.270 | 172,647 | -0.03(-2.30%) |
May 04, 2018 | 1.230 | 1.307 | 1.230 | 1.300 | 107,327 | +0.04(+2.89%) |
May 03, 2018 | 1.300 | 1.310 | 1.220 | 1.264 | 222,922 | -0.05(-3.55%) |
May 02, 2018 | 1.300 | 1.369 | 1.300 | 1.310 | 101,086 | -0.05(-3.92%) |
May 01, 2018 | 1.342 | 1.374 | 1.330 | 1.363 | 66,104 | +0.01(+0.99%) |
Apr 30, 2018 | 1.373 | 1.399 | 1.350 | 1.350 | 110,151 | -0.02(-1.46%) |
Apr 27, 2018 | 1.360 | 1.400 | 1.320 | 1.370 | 85,372 | +0.03(+2.24%) |
Apr 26, 2018 | 1.360 | 1.383 | 1.320 | 1.340 | 72,331 | +0.00(+0.01%) |
Apr 25, 2018 | 1.371 | 1.410 | 1.330 | 1.340 | 279,000 | -0.05(-3.61%) |
Apr 24, 2018 | 1.413 | 1.430 | 1.362 | 1.390 | 216,204 | -0.02(-1.42%) |
Apr 23, 2018 | 1.471 | 1.510 | 1.400 | 1.410 | 147,537 | -0.08(-5.37%) |
Apr 20, 2018 | 1.490 | 1.530 | 1.470 | 1.490 | 67,389 | -0.01(-0.67%) |
Apr 19, 2018 | 1.496 | 1.530 | 1.496 | 1.500 | 79,668 | +0.00(+0.00%) |
Apr 18, 2018 | 1.523 | 1.550 | 1.500 | 1.500 | 82,238 | -0.05(-2.92%) |
Apr 17, 2018 | 1.564 | 1.610 | 1.526 | 1.545 | 242,448 | -0.02(-1.47%) |
Apr 16, 2018 | 1.620 | 1.640 | 1.525 | 1.568 | 265,882 | +0.02(+1.17%) |
Apr 13, 2018 | 1.509 | 1.589 | 1.494 | 1.550 | 175,663 | +0.04(+2.39%) |
Apr 12, 2018 | 1.580 | 1.580 | 1.500 | 1.514 | 87,793 | +0.00(+0.25%) |
Apr 11, 2018 | 1.535 | 1.569 | 1.490 | 1.510 | 130,593 | -0.03(-1.95%) |
Apr 10, 2018 | 1.482 | 1.560 | 1.444 | 1.540 | 165,491 | +0.04(+2.71%) |
Apr 09, 2018 | 1.600 | 1.600 | 1.483 | 1.499 | 141,723 | -0.01(-0.72%) |
Apr 06, 2018 | 1.532 | 1.570 | 1.460 | 1.510 | 61,537 | +0.00(+0.01%) |
Apr 05, 2018 | 1.455 | 1.528 | 1.451 | 1.510 | 124,162 | +0.05(+3.50%) |
Apr 04, 2018 | 1.485 | 1.500 | 1.350 | 1.459 | 473,389 | -0.05(-3.38%) |
Apr 03, 2018 | 1.510 | 1.670 | 1.480 | 1.510 | 781,508 | -0.01(-0.35%) |