Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.740 | 1.770 | 1.714 | 1.760 | 37,352 | +0.02(+1.15%) |
May 30, 2018 | 1.730 | 1.740 | 1.710 | 1.740 | 63,513 | -0.01(-0.57%) |
May 29, 2018 | 1.760 | 1.760 | 1.710 | 1.750 | 60,510 | -0.02(-1.13%) |
May 25, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.03(+1.72%) | |
May 24, 2018 | 1.730 | 1.741 | 1.720 | 1.740 | 43,987 | -0.02(-1.14%) |
May 23, 2018 | 1.750 | 1.770 | 1.720 | 1.760 | 42,221 | -0.01(-0.56%) |
May 22, 2018 | 1.740 | 1.790 | 1.700 | 1.770 | 127,880 | +0.00(+0.00%) |
May 21, 2018 | 1.790 | 1.790 | 1.750 | 1.770 | 52,844 | -0.01(-0.56%) |
May 18, 2018 | 1.760 | 1.800 | 1.750 | 1.780 | 51,508 | +0.01(+0.56%) |
May 17, 2018 | 1.770 | 1.800 | 1.719 | 1.770 | 71,903 | +0.00(+0.00%) |
May 16, 2018 | 1.750 | 1.790 | 1.720 | 1.770 | 66,718 | +0.04(+2.31%) |
May 15, 2018 | 1.800 | 1.819 | 1.720 | 1.730 | 132,493 | -0.08(-4.42%) |
May 14, 2018 | 1.937 | 1.940 | 1.780 | 1.810 | 508,130 | +0.03(+1.69%) |
May 11, 2018 | 1.750 | 1.780 | 1.720 | 1.780 | 64,548 | +0.02(+1.14%) |
May 10, 2018 | 1.790 | 1.810 | 1.720 | 1.760 | 101,598 | -0.02(-1.12%) |
May 09, 2018 | 1.730 | 1.790 | 1.701 | 1.780 | 112,968 | +0.05(+2.89%) |
May 08, 2018 | 1.650 | 1.800 | 1.650 | 1.730 | 210,664 | +0.07(+4.22%) |
May 07, 2018 | 1.690 | 1.720 | 1.660 | 1.660 | 60,242 | -0.06(-3.49%) |
May 04, 2018 | 1.740 | 1.850 | 1.670 | 1.720 | 527,240 | +0.03(+1.78%) |
May 03, 2018 | 1.650 | 1.730 | 1.620 | 1.690 | 100,650 | +0.04(+2.42%) |
May 02, 2018 | 1.650 | 1.692 | 1.610 | 1.650 | 85,043 | +0.03(+1.85%) |
May 01, 2018 | 1.650 | 1.660 | 1.600 | 1.620 | 66,835 | -0.04(-2.41%) |
Apr 30, 2018 | 1.670 | 1.719 | 1.660 | 1.660 | 31,810 | -0.02(-1.19%) |
Apr 27, 2018 | 1.680 | 1.720 | 1.650 | 1.680 | 59,818 | -0.01(-0.59%) |
Apr 26, 2018 | 1.700 | 1.730 | 1.650 | 1.690 | 41,355 | -0.03(-1.74%) |
Apr 25, 2018 | 1.750 | 1.795 | 1.700 | 1.720 | 106,332 | -0.03(-1.71%) |
Apr 24, 2018 | 1.780 | 1.889 | 1.750 | 1.750 | 167,120 | -0.04(-2.23%) |
Apr 23, 2018 | 1.980 | 1.980 | 1.760 | 1.790 | 253,268 | +0.01(+0.56%) |
Apr 20, 2018 | 1.760 | 1.820 | 1.756 | 1.780 | 121,263 | -0.01(-0.56%) |
Apr 19, 2018 | 1.790 | 1.820 | 1.760 | 1.790 | 74,225 | +0.00(+0.00%) |
Apr 18, 2018 | 1.830 | 1.850 | 1.760 | 1.790 | 105,807 | -0.06(-3.24%) |
Apr 17, 2018 | 1.840 | 1.890 | 1.780 | 1.850 | 411,031 | +0.12(+6.94%) |
Apr 16, 2018 | 1.720 | 1.790 | 1.700 | 1.730 | 70,459 | +0.00(+0.00%) |
Apr 13, 2018 | 1.760 | 1.820 | 1.700 | 1.730 | 82,265 | -0.07(-3.89%) |
Apr 12, 2018 | 1.820 | 1.849 | 1.740 | 1.800 | 127,025 | -0.03(-1.64%) |
Apr 11, 2018 | 1.820 | 1.880 | 1.728 | 1.830 | 234,058 | +0.02(+1.10%) |
Apr 10, 2018 | 1.640 | 1.820 | 1.590 | 1.810 | 1,010,998 | +0.17(+10.37%) |
Apr 09, 2018 | 1.620 | 1.700 | 1.590 | 1.640 | 219,023 | +0.02(+1.23%) |
Apr 06, 2018 | 1.640 | 1.726 | 1.570 | 1.620 | 127,061 | -0.02(-1.22%) |
Apr 05, 2018 | 1.580 | 1.640 | 1.570 | 1.640 | 211,639 | +0.05(+3.14%) |
Apr 04, 2018 | 1.610 | 1.630 | 1.540 | 1.590 | 237,033 | -0.06(-3.64%) |
Apr 03, 2018 | 1.660 | 1.690 | 1.620 | 1.650 | 50,492 | -0.01(-0.60%) |
Apr 02, 2018 | 1.800 | 1.800 | 1.630 | 1.660 | 152,544 | -0.13(-7.26%) |
Mar 29, 2018 | 1.790 | 1.790 | 1.790 | 0 | +0.07(+4.07%) | |
Mar 28, 2018 | 1.800 | 1.800 | 1.671 | 1.720 | 246,447 | -0.09(-4.97%) |
Mar 27, 2018 | 1.860 | 1.913 | 1.780 | 1.810 | 248,030 | -0.04(-2.16%) |
Mar 26, 2018 | 1.910 | 2.000 | 1.800 | 1.850 | 508,738 | -0.04(-2.12%) |
Mar 23, 2018 | 1.930 | 1.950 | 1.870 | 1.890 | 197,669 | -0.06(-3.08%) |
Mar 22, 2018 | 1.960 | 1.998 | 1.910 | 1.950 | 126,550 | -0.02(-1.02%) |
Mar 21, 2018 | 1.900 | 2.050 | 1.900 | 1.970 | 200,949 | +0.05(+2.60%) |
Mar 20, 2018 | 1.940 | 1.975 | 1.900 | 1.920 | 131,176 | -0.05(-2.54%) |
Mar 19, 2018 | 1.990 | 2.014 | 1.910 | 1.970 | 221,737 | -0.01(-0.51%) |
Mar 16, 2018 | 1.980 | 2.014 | 1.930 | 1.980 | 125,229 | -0.02(-1.00%) |
Mar 15, 2018 | 2.030 | 2.060 | 1.930 | 2.000 | 354,993 | -0.03(-1.48%) |
Mar 14, 2018 | 2.060 | 2.070 | 2.000 | 2.030 | 170,683 | -0.04(-1.93%) |
Mar 13, 2018 | 2.110 | 2.160 | 2.030 | 2.070 | 429,476 | -0.06(-2.82%) |
Mar 12, 2018 | 2.090 | 2.180 | 2.080 | 2.130 | 187,720 | +0.02(+0.95%) |
Mar 09, 2018 | 2.130 | 2.180 | 2.070 | 2.110 | 137,338 | +0.00(+0.00%) |
Mar 08, 2018 | 2.150 | 2.160 | 2.100 | 2.110 | 104,956 | -0.05(-2.31%) |
Mar 07, 2018 | 2.150 | 2.190 | 2.110 | 2.160 | 172,457 | +0.00(+0.00%) |
Mar 06, 2018 | 2.170 | 2.200 | 2.100 | 2.160 | 186,355 | +0.00(+0.00%) |
Mar 05, 2018 | 2.090 | 2.200 | 2.090 | 2.160 | 137,003 | +0.07(+3.35%) |
Mar 02, 2018 | 2.010 | 2.120 | 1.971 | 2.090 | 90,620 | +0.02(+0.97%) |