Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.000 | 1.050 | 0.9900 | 1.040 | 16,442,548 | +0.06(+6.12%) |
May 30, 2018 | 0.9700 | 0.9800 | 0.9500 | 0.9800 | 1,874,788 | +0.02(+2.08%) |
May 29, 2018 | 1.000 | 1.000 | 0.9500 | 0.9600 | 4,088,297 | -0.03(-3.03%) |
May 28, 2018 | 0.9900 | 1.000 | 0.9800 | 0.9900 | 1,309,988 | +0.01(+1.02%) |
May 25, 2018 | 1.000 | 1.000 | 0.9800 | 0.9800 | 3,083,321 | -0.02(-2.00%) |
May 24, 2018 | 1.000 | 1.000 | 0.9900 | 1.000 | 3,206,977 | +0.00(+0.00%) |
May 23, 2018 | 0.9700 | 1.000 | 0.9500 | 1.000 | 13,376,921 | -0.18(-15.25%) |
May 22, 2018 | 1.270 | 1.280 | 1.180 | 1.180 | 2,529,577 | -0.09(-7.09%) |
May 18, 2018 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
May 17, 2018 | 1.210 | 1.290 | 1.210 | 1.280 | 3,377,563 | +0.07(+5.79%) |
May 16, 2018 | 1.220 | 1.230 | 1.170 | 1.210 | 2,090,242 | +0.00(+0.00%) |
May 15, 2018 | 1.290 | 1.290 | 1.210 | 1.210 | 1,660,058 | -0.07(-5.47%) |
May 14, 2018 | 1.320 | 1.320 | 1.260 | 1.280 | 835,376 | -0.04(-3.03%) |
May 11, 2018 | 1.310 | 1.320 | 1.280 | 1.320 | 790,149 | +0.02(+1.54%) |
May 10, 2018 | 1.300 | 1.350 | 1.270 | 1.300 | 1,715,072 | +0.00(+0.00%) |
May 09, 2018 | 1.300 | 1.300 | 1.280 | 1.300 | 258,763 | +0.02(+1.56%) |
May 08, 2018 | 1.320 | 1.340 | 1.280 | 1.280 | 727,897 | -0.05(-3.76%) |
May 07, 2018 | 1.310 | 1.350 | 1.310 | 1.330 | 702,649 | +0.03(+2.31%) |
May 04, 2018 | 1.300 | 1.310 | 1.290 | 1.300 | 270,942 | +0.00(+0.00%) |
May 03, 2018 | 1.280 | 1.300 | 1.270 | 1.300 | 311,683 | +0.03(+2.36%) |
May 02, 2018 | 1.300 | 1.310 | 1.270 | 1.270 | 408,879 | -0.03(-2.31%) |
May 01, 2018 | 1.320 | 1.320 | 1.270 | 1.300 | 625,834 | +0.00(+0.00%) |
Apr 30, 2018 | 1.290 | 1.320 | 1.280 | 1.300 | 798,482 | +0.03(+2.36%) |
Apr 27, 2018 | 1.270 | 1.310 | 1.260 | 1.270 | 511,838 | +0.02(+1.60%) |
Apr 26, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 335,960 | +0.00(+0.00%) |
Apr 25, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 324,778 | -0.01(-0.79%) |
Apr 24, 2018 | 1.280 | 1.285 | 1.250 | 1.260 | 566,600 | +0.00(+0.00%) |
Apr 23, 2018 | 1.310 | 1.320 | 1.260 | 1.260 | 566,977 | -0.03(-2.33%) |
Apr 20, 2018 | 1.300 | 1.300 | 1.290 | 1.290 | 156,274 | +0.00(+0.00%) |
Apr 19, 2018 | 1.310 | 1.330 | 1.270 | 1.290 | 978,789 | -0.01(-0.77%) |
Apr 18, 2018 | 1.300 | 1.310 | 1.290 | 1.300 | 544,142 | +0.01(+0.78%) |
Apr 17, 2018 | 1.330 | 1.340 | 1.290 | 1.290 | 1,258,442 | -0.01(-0.77%) |
Apr 16, 2018 | 1.330 | 1.340 | 1.290 | 1.300 | 882,187 | -0.02(-1.52%) |
Apr 13, 2018 | 1.320 | 1.350 | 1.310 | 1.320 | 1,703,057 | +0.04(+3.13%) |
Apr 12, 2018 | 1.280 | 1.300 | 1.260 | 1.280 | 417,431 | +0.01(+0.79%) |
Apr 11, 2018 | 1.330 | 1.340 | 1.260 | 1.270 | 2,291,952 | -0.04(-3.05%) |
Apr 10, 2018 | 1.360 | 1.360 | 1.300 | 1.310 | 1,510,986 | -0.07(-5.07%) |
Apr 09, 2018 | 1.430 | 1.440 | 1.300 | 1.380 | 4,100,285 | +0.01(+0.73%) |
Apr 06, 2018 | 1.360 | 1.410 | 1.280 | 1.370 | 8,422,636 | +0.20(+17.09%) |
Apr 05, 2018 | 1.190 | 1.230 | 1.170 | 1.170 | 1,779,716 | +0.00(+0.00%) |
Apr 04, 2018 | 1.110 | 1.200 | 1.100 | 1.170 | 1,381,959 | +0.05(+4.46%) |
Apr 03, 2018 | 1.240 | 1.250 | 1.070 | 1.120 | 2,270,353 | -0.13(-10.40%) |
Apr 02, 2018 | 1.350 | 1.390 | 1.250 | 1.250 | 2,042,693 | -0.07(-5.30%) |
Mar 29, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.10(+8.20%) | |
Mar 28, 2018 | 1.310 | 1.310 | 1.020 | 1.220 | 5,767,771 | -0.08(-6.15%) |
Mar 27, 2018 | 1.330 | 1.340 | 1.300 | 1.300 | 537,619 | -0.02(-1.52%) |
Mar 26, 2018 | 1.320 | 1.330 | 1.300 | 1.320 | 350,277 | +0.02(+1.54%) |
Mar 23, 2018 | 1.330 | 1.340 | 1.300 | 1.300 | 771,313 | -0.05(-3.70%) |
Mar 22, 2018 | 1.370 | 1.380 | 1.320 | 1.350 | 724,699 | -0.03(-2.17%) |
Mar 21, 2018 | 1.370 | 1.380 | 1.330 | 1.380 | 579,982 | -0.01(-0.72%) |
Mar 20, 2018 | 1.470 | 1.470 | 1.380 | 1.390 | 1,208,518 | -0.06(-4.14%) |
Mar 19, 2018 | 1.450 | 1.480 | 1.410 | 1.450 | 2,405,222 | +0.06(+4.32%) |
Mar 16, 2018 | 1.340 | 1.440 | 1.340 | 1.390 | 7,958,626 | +0.08(+6.11%) |
Mar 15, 2018 | 1.300 | 1.320 | 1.290 | 1.310 | 1,173,816 | +0.03(+2.34%) |
Mar 14, 2018 | 1.330 | 1.340 | 1.250 | 1.280 | 1,558,251 | -0.05(-3.76%) |
Mar 13, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 2,089,234 | -0.01(-0.75%) |
Mar 12, 2018 | 1.350 | 1.365 | 1.320 | 1.340 | 1,731,383 | +0.00(+0.00%) |
Mar 09, 2018 | 1.340 | 1.350 | 1.320 | 1.340 | 1,173,977 | +0.00(+0.00%) |
Mar 08, 2018 | 1.330 | 1.340 | 1.300 | 1.340 | 1,319,705 | +0.03(+2.29%) |
Mar 07, 2018 | 1.310 | 764,715 | -0.01(-0.76%) | |||
Mar 06, 2018 | 1.380 | 1.380 | 1.320 | 1.320 | 1,039,858 | -0.03(-2.22%) |
Mar 05, 2018 | 1.310 | 1.380 | 1.300 | 1.350 | 1,244,939 | +0.03(+2.27%) |
Mar 02, 2018 | 1.400 | 1.400 | 1.280 | 1.320 | 4,148,968 | -0.05(-3.65%) |