Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 14,808 | +0.00(+0.00%) |
May 30, 2018 | 1.550 | 1.600 | 1.500 | 1.500 | 13,669 | -0.05(-3.23%) |
May 29, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 9,686 | +0.00(+0.00%) |
May 25, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
May 24, 2018 | 1.550 | 1.600 | 1.500 | 1.500 | 18,998 | -0.05(-3.23%) |
May 23, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 1,015 | -0.05(-3.13%) |
May 22, 2018 | 1.565 | 1.600 | 1.555 | 1.600 | 3,594 | +0.00(+0.00%) |
May 21, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 7,906 | -0.05(-3.03%) |
May 18, 2018 | 1.613 | 1.650 | 1.589 | 1.650 | 12,905 | +0.10(+6.45%) |
May 17, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 11,833 | +0.00(+0.00%) |
May 16, 2018 | 1.650 | 1.700 | 1.550 | 1.550 | 25,187 | -0.10(-6.06%) |
May 15, 2018 | 1.550 | 1.700 | 1.500 | 1.650 | 44,301 | +0.20(+13.79%) |
May 14, 2018 | 1.550 | 1.550 | 1.450 | 1.450 | 2,210 | -0.10(-6.45%) |
May 11, 2018 | 1.450 | 1.600 | 1.450 | 1.550 | 25,948 | +0.10(+6.90%) |
May 10, 2018 | 1.550 | 1.550 | 1.450 | 1.450 | 4,531 | -0.10(-6.45%) |
May 09, 2018 | 1.460 | 1.550 | 1.450 | 1.550 | 4,898 | +0.05(+3.33%) |
May 08, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 2,010 | +0.05(+3.45%) |
May 07, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 489 | -0.05(-3.33%) |
May 04, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 1,924 | +0.00(+0.00%) |
May 03, 2018 | 1.450 | 1.540 | 1.450 | 1.500 | 4,037 | +0.05(+3.45%) |
May 02, 2018 | 1.495 | 1.550 | 1.450 | 1.450 | 4,221 | -0.05(-3.33%) |
May 01, 2018 | 1.400 | 1.550 | 1.400 | 1.500 | 7,138 | +0.05(+3.45%) |
Apr 30, 2018 | 1.500 | 1.550 | 1.450 | 1.450 | 4,925 | -0.10(-6.45%) |
Apr 27, 2018 | 1.450 | 1.550 | 1.440 | 1.550 | 5,640 | +0.10(+6.90%) |
Apr 26, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 1,118 | +0.00(+0.00%) |
Apr 25, 2018 | 1.500 | 1.550 | 1.400 | 1.450 | 50,954 | -0.07(-4.92%) |
Apr 24, 2018 | 1.500 | 1.550 | 1.500 | 1.525 | 1,626 | +0.02(+1.67%) |
Apr 23, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 1,632 | +0.00(+0.00%) |
Apr 20, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 2,251 | -0.05(-3.23%) |
Apr 19, 2018 | 1.450 | 1.550 | 1.450 | 1.550 | 9,818 | +0.10(+6.90%) |
Apr 18, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 5,288 | +0.00(+0.00%) |
Apr 17, 2018 | 1.450 | 1.550 | 1.450 | 1.450 | 4,699 | +0.02(+1.19%) |
Apr 16, 2018 | 1.400 | 1.450 | 1.350 | 1.433 | 9,120 | +0.03(+2.36%) |
Apr 13, 2018 | 1.450 | 1.450 | 1.384 | 1.400 | 35,825 | -0.05(-3.45%) |
Apr 12, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 3,589 | +0.00(+0.00%) |
Apr 11, 2018 | 1.450 | 1.450 | 1.425 | 1.450 | 3,607 | +0.00(+0.00%) |
Apr 10, 2018 | 1.464 | 1.500 | 1.450 | 1.450 | 4,862 | +0.00(+0.00%) |
Apr 09, 2018 | 1.450 | 1.500 | 1.400 | 1.450 | 11,634 | +0.00(+0.00%) |
Apr 06, 2018 | 1.500 | 1.519 | 1.450 | 1.450 | 6,793 | -0.05(-3.33%) |
Apr 05, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 4,232 | -0.10(-6.25%) |
Apr 04, 2018 | 1.550 | 1.600 | 1.450 | 1.600 | 22,865 | +0.15(+10.34%) |
Apr 03, 2018 | 1.550 | 1.550 | 1.450 | 1.450 | 45,017 | -0.05(-3.33%) |
Apr 02, 2018 | 1.300 | 1.600 | 1.300 | 1.500 | 154,578 | +0.00(+0.00%) |
Mar 29, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.500 | 1.550 | 1.450 | 1.500 | 4,519 | +0.00(+0.00%) |
Mar 27, 2018 | 1.500 | 1.550 | 1.450 | 1.500 | 21,253 | +0.00(+0.00%) |
Mar 26, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 6,874 | -0.05(-3.23%) |
Mar 23, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 25,874 | +0.00(+0.00%) |
Mar 22, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 4,853 | +0.05(+3.33%) |
Mar 21, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 14,117 | -0.05(-3.23%) |
Mar 20, 2018 | 1.550 | 1.600 | 1.516 | 1.550 | 10,196 | +0.05(+3.33%) |
Mar 19, 2018 | 1.550 | 1.595 | 1.450 | 1.500 | 43,205 | -0.05(-3.23%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 11,484 | -0.10(-6.06%) |
Mar 15, 2018 | 1.560 | 1.650 | 1.550 | 1.650 | 20,768 | +0.10(+6.45%) |
Mar 14, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 13,961 | -0.05(-3.13%) |
Mar 13, 2018 | 1.600 | 1.600 | 1.550 | 1.600 | 14,850 | +0.03(+1.59%) |
Mar 12, 2018 | 1.560 | 1.600 | 1.500 | 1.575 | 54,621 | -0.03(-1.56%) |
Mar 09, 2018 | 1.650 | 1.650 | 1.580 | 1.600 | 8,663 | -0.05(-3.03%) |
Mar 08, 2018 | 1.650 | 1.650 | 1.600 | 1.650 | 7,832 | +0.05(+3.12%) |
Mar 07, 2018 | 1.650 | 1.650 | 1.650 | 1.600 | 23,855 | +0.00(+0.00%) |
Mar 06, 2018 | 1.650 | 1.650 | 1.500 | 1.600 | 22,437 | -0.05(-3.03%) |
Mar 05, 2018 | 1.650 | 1.650 | 1.600 | 1.650 | 13,746 | +0.00(+0.00%) |
Mar 02, 2018 | 1.550 | 1.650 | 1.550 | 1.650 | 3,270 | +0.10(+6.45%) |