Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.150 | 1.250 | 1.150 | 1.190 | 1,420,814 | +0.03(+2.59%) |
May 30, 2018 | 1.100 | 1.170 | 1.100 | 1.160 | 853,647 | +0.06(+5.45%) |
May 29, 2018 | 1.080 | 1.100 | 1.070 | 1.100 | 188,081 | +0.02(+1.85%) |
May 28, 2018 | 1.080 | 1.100 | 1.070 | 1.080 | 256,379 | +0.01(+0.93%) |
May 25, 2018 | 1.090 | 1.090 | 1.070 | 1.070 | 177,814 | -0.02(-1.83%) |
May 24, 2018 | 1.100 | 1.100 | 1.070 | 1.090 | 201,202 | -0.01(-0.91%) |
May 23, 2018 | 1.100 | 1.100 | 1.070 | 1.100 | 352,165 | -0.01(-0.90%) |
May 22, 2018 | 1.160 | 1.160 | 1.090 | 1.110 | 872,538 | -0.02(-1.77%) |
May 18, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
May 17, 2018 | 1.140 | 1.150 | 1.100 | 1.110 | 660,026 | -0.04(-3.48%) |
May 16, 2018 | 1.120 | 1.150 | 1.100 | 1.150 | 533,423 | +0.02(+1.77%) |
May 15, 2018 | 1.200 | 1.200 | 1.110 | 1.130 | 1,707,706 | -0.06(-5.04%) |
May 14, 2018 | 1.180 | 1.260 | 1.170 | 1.190 | 1,251,457 | +0.03(+2.59%) |
May 11, 2018 | 1.120 | 1.180 | 1.120 | 1.160 | 865,110 | +0.04(+3.57%) |
May 10, 2018 | 1.110 | 1.170 | 1.090 | 1.120 | 1,238,097 | +0.02(+1.82%) |
May 09, 2018 | 1.110 | 1.130 | 1.070 | 1.100 | 771,548 | -0.03(-2.65%) |
May 08, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 700,330 | -0.01(-0.88%) |
May 07, 2018 | 1.170 | 1.180 | 1.130 | 1.140 | 532,115 | -0.04(-3.39%) |
May 04, 2018 | 1.210 | 1.210 | 1.160 | 1.180 | 232,916 | -0.01(-0.84%) |
May 03, 2018 | 1.200 | 1.200 | 1.160 | 1.190 | 368,666 | +0.00(+0.00%) |
May 02, 2018 | 1.200 | 1.230 | 1.180 | 1.190 | 358,209 | -0.02(-1.65%) |
May 01, 2018 | 1.270 | 1.270 | 1.190 | 1.210 | 386,461 | -0.03(-2.42%) |
Apr 30, 2018 | 1.230 | 1.260 | 1.220 | 1.240 | 318,432 | +0.04(+3.33%) |
Apr 27, 2018 | 1.220 | 1.240 | 1.180 | 1.200 | 550,959 | -0.04(-3.23%) |
Apr 26, 2018 | 1.280 | 1.280 | 1.210 | 1.240 | 540,319 | -0.02(-1.59%) |
Apr 25, 2018 | 1.270 | 1.280 | 1.250 | 1.260 | 278,239 | +0.00(+0.00%) |
Apr 24, 2018 | 1.340 | 1.350 | 1.250 | 1.260 | 441,971 | -0.07(-5.26%) |
Apr 23, 2018 | 1.350 | 1.370 | 1.310 | 1.330 | 294,006 | -0.02(-1.48%) |
Apr 20, 2018 | 1.370 | 1.370 | 1.330 | 1.350 | 166,800 | -0.01(-0.74%) |
Apr 19, 2018 | 1.380 | 1.400 | 1.350 | 1.360 | 641,136 | +0.01(+0.74%) |
Apr 18, 2018 | 1.330 | 1.380 | 1.320 | 1.350 | 576,184 | +0.03(+2.27%) |
Apr 17, 2018 | 1.390 | 1.390 | 1.280 | 1.320 | 553,194 | -0.02(-1.49%) |
Apr 16, 2018 | 1.360 | 1.430 | 1.340 | 1.340 | 633,388 | -0.01(-0.74%) |
Apr 13, 2018 | 1.310 | 1.370 | 1.270 | 1.350 | 864,851 | +0.05(+3.85%) |
Apr 12, 2018 | 1.300 | 1.340 | 1.280 | 1.300 | 369,793 | +0.02(+1.56%) |
Apr 11, 2018 | 1.230 | 1.310 | 1.210 | 1.280 | 650,180 | +0.02(+1.59%) |
Apr 10, 2018 | 1.270 | 1.310 | 1.170 | 1.260 | 961,187 | +0.01(+0.80%) |
Apr 09, 2018 | 1.370 | 1.410 | 1.250 | 1.250 | 477,721 | -0.09(-6.72%) |
Apr 06, 2018 | 1.360 | 1.370 | 1.320 | 1.340 | 329,629 | -0.06(-4.29%) |
Apr 05, 2018 | 1.350 | 1.420 | 1.350 | 1.400 | 460,074 | +0.07(+5.26%) |
Apr 04, 2018 | 1.260 | 1.350 | 1.260 | 1.330 | 963,686 | +0.05(+3.91%) |
Apr 03, 2018 | 1.380 | 1.450 | 1.280 | 1.280 | 878,161 | -0.11(-7.91%) |
Apr 02, 2018 | 1.470 | 1.490 | 1.370 | 1.390 | 645,679 | -0.08(-5.44%) |
Mar 29, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.10(+7.30%) | |
Mar 28, 2018 | 1.330 | 1.370 | 1.290 | 1.370 | 593,189 | -0.02(-1.44%) |
Mar 27, 2018 | 1.460 | 1.480 | 1.380 | 1.390 | 515,450 | -0.10(-6.71%) |
Mar 26, 2018 | 1.480 | 1.500 | 1.430 | 1.490 | 484,675 | -0.01(-0.67%) |
Mar 23, 2018 | 1.560 | 1.580 | 1.490 | 1.500 | 755,505 | +0.08(+5.63%) |
Mar 22, 2018 | 1.530 | 1.530 | 1.420 | 1.420 | 864,431 | -0.15(-9.55%) |
Mar 21, 2018 | 1.500 | 1.580 | 1.450 | 1.570 | 1,102,773 | +0.01(+0.64%) |
Mar 20, 2018 | 1.560 | 1.620 | 1.550 | 1.560 | 630,184 | -0.05(-3.11%) |
Mar 19, 2018 | 1.700 | 1.700 | 1.550 | 1.610 | 1,633,008 | -0.05(-3.01%) |
Mar 16, 2018 | 1.520 | 1.680 | 1.520 | 1.660 | 2,638,857 | +0.16(+10.67%) |
Mar 15, 2018 | 1.340 | 1.500 | 1.340 | 1.500 | 1,559,517 | +0.14(+10.29%) |
Mar 14, 2018 | 1.250 | 1.360 | 1.250 | 1.360 | 987,290 | +0.10(+7.94%) |
Mar 13, 2018 | 1.280 | 1.280 | 1.230 | 1.260 | 789,395 | -0.02(-1.56%) |
Mar 12, 2018 | 1.210 | 1.280 | 1.190 | 1.280 | 1,470,035 | +0.07(+5.79%) |
Mar 09, 2018 | 1.230 | 1.240 | 1.200 | 1.210 | 1,551,472 | -0.03(-2.42%) |
Mar 08, 2018 | 1.300 | 1.300 | 1.240 | 1.240 | 909,096 | -0.05(-3.88%) |
Mar 07, 2018 | 1.320 | 1.320 | 1.270 | 1.290 | 474,485 | -0.03(-2.27%) |
Mar 06, 2018 | 1.330 | 1.360 | 1.290 | 1.320 | 946,102 | -0.02(-1.49%) |
Mar 05, 2018 | 1.360 | 1.380 | 1.340 | 1.340 | 713,309 | -0.03(-2.19%) |
Mar 02, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 325,703 | -0.01(-0.72%) |