Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.110 | 1.160 | 1.110 | 1.130 | 13,905 | +0.01(+0.68%) |
May 30, 2018 | 1.140 | 1.180 | 1.099 | 1.122 | 27,687 | -0.06(-4.88%) |
May 29, 2018 | 1.160 | 1.203 | 1.160 | 1.180 | 10,153 | -0.01(-0.84%) |
May 25, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) | |
May 24, 2018 | 1.180 | 1.220 | 1.150 | 1.210 | 9,385 | +0.00(+0.00%) |
May 23, 2018 | 1.200 | 1.210 | 1.140 | 1.210 | 3,995 | +0.01(+0.83%) |
May 22, 2018 | 1.220 | 1.223 | 1.200 | 1.200 | 3,875 | -0.00(-0.02%) |
May 21, 2018 | 1.210 | 1.210 | 1.190 | 1.200 | 7,585 | -0.01(-0.95%) |
May 18, 2018 | 1.200 | 1.220 | 1.184 | 1.212 | 35,937 | +0.01(+0.98%) |
May 17, 2018 | 1.200 | 1.200 | 1.121 | 1.200 | 9,084 | +0.04(+3.45%) |
May 16, 2018 | 1.210 | 1.210 | 1.140 | 1.160 | 20,409 | -0.02(-1.69%) |
May 15, 2018 | 1.160 | 1.220 | 1.130 | 1.180 | 19,933 | +0.02(+1.30%) |
May 14, 2018 | 1.100 | 1.240 | 1.100 | 1.165 | 77,758 | +0.04(+4.01%) |
May 11, 2018 | 1.120 | 1.190 | 1.100 | 1.120 | 25,779 | -0.02(-1.75%) |
May 10, 2018 | 1.150 | 1.153 | 1.100 | 1.140 | 23,798 | -0.01(-0.87%) |
May 09, 2018 | 1.150 | 1.380 | 1.111 | 1.150 | 426,633 | -0.01(-1.02%) |
May 08, 2018 | 1.160 | 1.240 | 1.150 | 1.162 | 19,764 | +0.00(+0.16%) |
May 07, 2018 | 1.150 | 1.180 | 1.150 | 1.160 | 9,538 | +0.02(+1.75%) |
May 04, 2018 | 1.180 | 1.190 | 1.140 | 1.140 | 27,487 | -0.05(-4.49%) |
May 03, 2018 | 1.140 | 1.270 | 1.140 | 1.194 | 72,512 | +0.04(+3.78%) |
May 02, 2018 | 1.071 | 1.300 | 1.070 | 1.150 | 220,531 | +0.08(+7.49%) |
May 01, 2018 | 1.063 | 1.110 | 1.051 | 1.070 | 24,584 | +0.01(+0.94%) |
Apr 30, 2018 | 1.070 | 1.070 | 1.000 | 1.060 | 7,397 | +0.02(+1.92%) |
Apr 27, 2018 | 1.090 | 1.090 | 0.9900 | 1.040 | 21,268 | -0.02(-1.90%) |
Apr 26, 2018 | 1.110 | 1.110 | 1.060 | 1.060 | 5,498 | -0.05(-4.08%) |
Apr 25, 2018 | 1.120 | 1.121 | 1.070 | 1.105 | 14,992 | +0.02(+1.54%) |
Apr 24, 2018 | 1.100 | 1.120 | 1.080 | 1.088 | 3,670 | -0.01(-1.05%) |
Apr 23, 2018 | 1.130 | 1.150 | 1.080 | 1.100 | 13,029 | +0.00(+0.00%) |
Apr 20, 2018 | 1.130 | 1.140 | 1.050 | 1.100 | 24,298 | +0.00(+0.00%) |
Apr 19, 2018 | 1.130 | 1.140 | 1.091 | 1.100 | 10,502 | -0.04(-3.51%) |
Apr 18, 2018 | 1.200 | 1.200 | 1.130 | 1.140 | 13,136 | +0.01(+0.88%) |
Apr 17, 2018 | 1.200 | 1.220 | 1.120 | 1.130 | 59,323 | -0.08(-6.61%) |
Apr 16, 2018 | 1.190 | 1.260 | 1.150 | 1.210 | 189,143 | +0.02(+1.60%) |
Apr 13, 2018 | 1.190 | 1.220 | 1.179 | 1.191 | 28,890 | -0.03(-2.30%) |
Apr 12, 2018 | 1.230 | 1.230 | 1.200 | 1.219 | 5,769 | +0.02(+1.58%) |
Apr 11, 2018 | 1.170 | 1.240 | 1.170 | 1.200 | 52,538 | +0.04(+3.23%) |
Apr 10, 2018 | 1.160 | 1.180 | 1.160 | 1.162 | 2,734 | +0.01(+1.08%) |
Apr 09, 2018 | 1.160 | 1.190 | 1.140 | 1.150 | 22,125 | -0.01(-1.08%) |
Apr 06, 2018 | 1.180 | 1.180 | 1.130 | 1.163 | 6,118 | -0.02(-1.82%) |
Apr 05, 2018 | 1.111 | 1.190 | 1.111 | 1.184 | 7,192 | +0.04(+3.87%) |
Apr 04, 2018 | 1.175 | 1.180 | 1.140 | 1.140 | 6,979 | -0.04(-3.39%) |
Apr 03, 2018 | 1.230 | 1.230 | 1.060 | 1.180 | 11,930 | +0.00(+0.00%) |
Apr 02, 2018 | 1.170 | 1.211 | 1.160 | 1.180 | 19,968 | -0.04(-3.32%) |
Mar 29, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.78%) | |
Mar 28, 2018 | 1.130 | 1.270 | 1.130 | 1.211 | 9,429 | +0.02(+1.76%) |
Mar 27, 2018 | 1.270 | 1.277 | 1.167 | 1.190 | 63,339 | -0.09(-7.03%) |
Mar 26, 2018 | 1.241 | 1.300 | 1.230 | 1.280 | 37,828 | +0.01(+0.79%) |
Mar 23, 2018 | 1.280 | 1.299 | 1.260 | 1.270 | 42,080 | -0.01(-0.78%) |
Mar 22, 2018 | 1.261 | 1.320 | 1.250 | 1.280 | 29,973 | -0.05(-3.67%) |
Mar 21, 2018 | 1.290 | 1.393 | 1.250 | 1.329 | 60,991 | -0.02(-1.57%) |
Mar 20, 2018 | 1.250 | 1.450 | 1.250 | 1.350 | 286,480 | +0.11(+8.87%) |
Mar 19, 2018 | 1.330 | 1.350 | 1.150 | 1.240 | 75,953 | -0.09(-7.01%) |
Mar 16, 2018 | 1.300 | 1.370 | 1.290 | 1.333 | 123,722 | +0.04(+3.37%) |
Mar 15, 2018 | 1.251 | 1.300 | 1.251 | 1.290 | 6,019 | +0.03(+2.38%) |
Mar 14, 2018 | 1.290 | 1.329 | 1.250 | 1.260 | 18,537 | -0.02(-1.56%) |
Mar 13, 2018 | 1.380 | 1.380 | 1.280 | 1.280 | 21,172 | -0.02(-1.54%) |
Mar 12, 2018 | 1.320 | 1.339 | 1.220 | 1.300 | 30,297 | -0.08(-5.80%) |
Mar 09, 2018 | 1.280 | 1.430 | 1.280 | 1.380 | 228,905 | +0.08(+6.15%) |
Mar 08, 2018 | 1.231 | 1.340 | 1.230 | 1.300 | 49,108 | +0.03(+2.36%) |
Mar 07, 2018 | 1.299 | 1.270 | 13,896 | -0.02(-1.55%) | ||
Mar 06, 2018 | 1.280 | 1.339 | 1.270 | 1.290 | 13,852 | -0.02(-1.53%) |
Mar 05, 2018 | 1.261 | 1.360 | 1.261 | 1.310 | 20,233 | +0.03(+2.34%) |
Mar 02, 2018 | 1.260 | 1.290 | 1.140 | 1.280 | 87,920 | +0.01(+0.79%) |