Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.560 | 1.870 | 1.560 | 1.620 | 124,976 | +0.05(+3.18%) |
May 30, 2018 | 1.640 | 1.640 | 1.530 | 1.570 | 75,121 | -0.08(-4.85%) |
May 29, 2018 | 1.660 | 1.740 | 1.580 | 1.650 | 155,532 | +0.00(+0.00%) |
May 25, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.11(+7.21%) | |
May 24, 2018 | 1.450 | 1.580 | 1.391 | 1.539 | 143,626 | +0.10(+6.87%) |
May 23, 2018 | 1.460 | 1.460 | 1.420 | 1.440 | 32,057 | +0.00(+0.22%) |
May 22, 2018 | 1.530 | 1.530 | 1.430 | 1.437 | 64,063 | -0.02(-1.58%) |
May 21, 2018 | 1.740 | 1.740 | 1.460 | 1.460 | 300,398 | -0.31(-17.51%) |
May 18, 2018 | 1.360 | 1.920 | 1.360 | 1.770 | 487,903 | +0.41(+30.16%) |
May 17, 2018 | 1.360 | 1.360 | 1.330 | 1.360 | 11,618 | -0.00(-0.01%) |
May 16, 2018 | 1.360 | 1.370 | 1.340 | 1.360 | 21,587 | +0.00(+0.00%) |
May 15, 2018 | 1.310 | 1.450 | 1.310 | 1.360 | 144,601 | +0.03(+2.26%) |
May 14, 2018 | 1.387 | 1.390 | 1.330 | 1.330 | 30,364 | -0.05(-3.62%) |
May 11, 2018 | 1.400 | 1.410 | 1.369 | 1.380 | 17,844 | -0.04(-2.82%) |
May 10, 2018 | 1.350 | 1.420 | 1.350 | 1.420 | 37,925 | +0.04(+2.94%) |
May 09, 2018 | 1.450 | 1.450 | 1.330 | 1.379 | 39,444 | -0.05(-3.53%) |
May 08, 2018 | 1.389 | 1.430 | 1.380 | 1.430 | 13,988 | +0.04(+2.95%) |
May 07, 2018 | 1.360 | 1.394 | 1.350 | 1.389 | 11,948 | +0.03(+2.13%) |
May 04, 2018 | 1.400 | 1.400 | 1.360 | 1.360 | 24,639 | -0.02(-1.45%) |
May 03, 2018 | 1.340 | 1.450 | 1.302 | 1.380 | 72,958 | +0.08(+6.32%) |
May 02, 2018 | 1.291 | 1.332 | 1.270 | 1.298 | 17,556 | +0.03(+2.20%) |
May 01, 2018 | 1.320 | 1.320 | 1.270 | 1.270 | 4,770 | -0.05(-3.86%) |
Apr 30, 2018 | 1.320 | 1.360 | 1.310 | 1.321 | 11,127 | +0.02(+1.62%) |
Apr 27, 2018 | 1.300 | 1.317 | 1.280 | 1.300 | 15,118 | +0.03(+2.28%) |
Apr 26, 2018 | 1.250 | 1.290 | 1.250 | 1.271 | 14,688 | +0.01(+0.49%) |
Apr 25, 2018 | 1.280 | 1.280 | 1.220 | 1.265 | 20,034 | -0.02(-1.19%) |
Apr 24, 2018 | 1.290 | 1.320 | 1.280 | 1.280 | 16,125 | +0.00(+0.00%) |
Apr 23, 2018 | 1.330 | 1.330 | 1.280 | 1.280 | 12,539 | -0.05(-3.76%) |
Apr 20, 2018 | 1.310 | 1.350 | 1.300 | 1.330 | 4,143 | +0.01(+0.76%) |
Apr 19, 2018 | 1.300 | 1.333 | 1.300 | 1.320 | 17,309 | +0.02(+1.54%) |
Apr 18, 2018 | 1.330 | 1.340 | 1.300 | 1.300 | 1,954 | -0.04(-2.99%) |
Apr 17, 2018 | 1.300 | 1.340 | 1.300 | 1.340 | 22,396 | +0.03(+2.29%) |
Apr 16, 2018 | 1.330 | 1.330 | 1.300 | 1.310 | 4,508 | -0.02(-1.50%) |
Apr 13, 2018 | 1.330 | 1.370 | 1.330 | 1.330 | 14,983 | -0.02(-1.48%) |
Apr 12, 2018 | 1.370 | 1.420 | 1.323 | 1.350 | 26,075 | -0.03(-2.17%) |
Apr 11, 2018 | 1.360 | 1.600 | 1.355 | 1.380 | 183,581 | +0.01(+0.73%) |
Apr 10, 2018 | 1.303 | 1.390 | 1.281 | 1.370 | 73,722 | +0.07(+5.38%) |
Apr 09, 2018 | 1.300 | 1.320 | 1.300 | 1.300 | 4,889 | +0.04(+3.17%) |
Apr 06, 2018 | 1.233 | 1.320 | 1.233 | 1.260 | 20,277 | -0.03(-1.95%) |
Apr 05, 2018 | 1.284 | 1.296 | 1.270 | 1.285 | 10,341 | +0.01(+0.40%) |
Apr 04, 2018 | 1.290 | 1.290 | 1.221 | 1.280 | 18,820 | +0.01(+0.78%) |
Apr 03, 2018 | 1.320 | 1.327 | 1.254 | 1.270 | 70,709 | -0.04(-3.05%) |
Apr 02, 2018 | 1.300 | 1.328 | 1.300 | 1.310 | 6,859 | +0.00(+0.00%) |
Mar 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.310 | 1.357 | 1.300 | 1.310 | 10,880 | -0.00(-0.27%) |
Mar 27, 2018 | 1.339 | 1.339 | 1.310 | 1.313 | 11,125 | -0.02(-1.24%) |
Mar 26, 2018 | 1.370 | 1.370 | 1.310 | 1.330 | 23,968 | -0.02(-1.13%) |
Mar 23, 2018 | 1.340 | 1.377 | 1.320 | 1.345 | 12,125 | +0.02(+1.14%) |
Mar 22, 2018 | 1.390 | 1.390 | 1.330 | 1.330 | 19,322 | -0.03(-2.21%) |
Mar 21, 2018 | 1.389 | 1.390 | 1.350 | 1.360 | 6,512 | +0.01(+0.74%) |
Mar 20, 2018 | 1.370 | 1.370 | 1.350 | 1.350 | 2,222 | -0.04(-2.88%) |
Mar 19, 2018 | 1.440 | 1.440 | 1.334 | 1.390 | 21,599 | -0.03(-2.11%) |
Mar 16, 2018 | 1.380 | 1.450 | 1.370 | 1.420 | 35,658 | +0.06(+4.80%) |
Mar 15, 2018 | 1.320 | 1.390 | 1.320 | 1.355 | 36,239 | +0.03(+2.65%) |
Mar 14, 2018 | 1.420 | 1.420 | 1.320 | 1.320 | 48,286 | -0.09(-6.38%) |
Mar 13, 2018 | 1.420 | 1.423 | 1.362 | 1.410 | 8,771 | +0.03(+2.17%) |
Mar 12, 2018 | 1.430 | 1.450 | 1.360 | 1.380 | 39,109 | -0.07(-4.79%) |
Mar 09, 2018 | 1.390 | 1.450 | 1.351 | 1.450 | 51,205 | +0.09(+6.58%) |
Mar 08, 2018 | 1.410 | 1.410 | 1.310 | 1.360 | 26,858 | -0.02(-1.45%) |
Mar 07, 2018 | 1.320 | 1.390 | 1.310 | 1.380 | 39,769 | +0.03(+2.22%) |
Mar 06, 2018 | 1.350 | 1.350 | 1.301 | 1.350 | 14,513 | +0.03(+2.27%) |
Mar 05, 2018 | 1.410 | 1.410 | 1.300 | 1.320 | 34,308 | -0.03(-2.22%) |
Mar 02, 2018 | 1.410 | 1.410 | 1.330 | 1.350 | 9,159 | +0.02(+1.50%) |