Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.120 | 1.120 | 1.050 | 1.080 | 807,162 | -0.03(-2.70%) |
May 30, 2018 | 1.090 | 1.130 | 1.080 | 1.110 | 716,912 | +0.03(+2.78%) |
May 29, 2018 | 1.130 | 1.160 | 1.050 | 1.080 | 897,756 | -0.05(-4.42%) |
May 25, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
May 24, 2018 | 1.180 | 1.210 | 1.110 | 1.120 | 1,142,622 | -0.05(-4.27%) |
May 23, 2018 | 1.230 | 1.240 | 1.170 | 1.170 | 716,855 | -0.08(-6.40%) |
May 22, 2018 | 1.190 | 1.280 | 1.190 | 1.250 | 1,075,929 | +0.07(+5.93%) |
May 21, 2018 | 1.160 | 1.190 | 1.160 | 1.180 | 289,014 | +0.02(+1.72%) |
May 18, 2018 | 1.210 | 1.210 | 1.160 | 1.160 | 458,673 | -0.05(-4.13%) |
May 17, 2018 | 1.200 | 1.210 | 1.160 | 1.210 | 451,352 | +0.01(+0.83%) |
May 16, 2018 | 1.160 | 1.200 | 1.140 | 1.200 | 433,881 | +0.03(+2.56%) |
May 15, 2018 | 1.190 | 1.200 | 1.155 | 1.170 | 355,810 | -0.04(-3.31%) |
May 14, 2018 | 1.210 | 1.250 | 1.190 | 1.210 | 361,316 | -0.01(-0.82%) |
May 11, 2018 | 1.250 | 1.250 | 1.200 | 1.220 | 430,578 | -0.03(-2.40%) |
May 10, 2018 | 1.170 | 1.250 | 1.160 | 1.250 | 657,590 | +0.09(+7.76%) |
May 09, 2018 | 1.180 | 1.190 | 1.120 | 1.160 | 483,267 | -0.01(-0.85%) |
May 08, 2018 | 1.100 | 1.170 | 1.100 | 1.170 | 501,509 | +0.06(+5.41%) |
May 07, 2018 | 1.120 | 1.130 | 1.080 | 1.110 | 413,052 | -0.01(-0.89%) |
May 04, 2018 | 1.110 | 1.120 | 1.050 | 1.120 | 852,293 | +0.00(+0.00%) |
May 03, 2018 | 1.140 | 1.150 | 1.100 | 1.120 | 977,900 | -0.06(-5.08%) |
May 02, 2018 | 1.170 | 1.180 | 1.130 | 1.180 | 830,198 | +0.05(+4.42%) |
May 01, 2018 | 1.190 | 1.190 | 1.120 | 1.130 | 969,283 | -0.08(-6.61%) |
Apr 30, 2018 | 1.200 | 1.210 | 1.180 | 1.210 | 203,167 | +0.01(+0.83%) |
Apr 27, 2018 | 1.220 | 1.240 | 1.180 | 1.200 | 472,704 | -0.02(-1.64%) |
Apr 26, 2018 | 1.230 | 1.240 | 1.190 | 1.220 | 288,802 | -0.01(-0.81%) |
Apr 25, 2018 | 1.240 | 1.240 | 1.180 | 1.230 | 345,582 | +0.00(+0.00%) |
Apr 24, 2018 | 1.310 | 1.319 | 1.200 | 1.230 | 973,528 | -0.07(-5.38%) |
Apr 23, 2018 | 1.260 | 1.300 | 1.250 | 1.300 | 516,170 | +0.01(+0.78%) |
Apr 20, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 558,157 | -0.07(-5.15%) |
Apr 19, 2018 | 1.310 | 1.360 | 1.250 | 1.360 | 656,097 | +0.07(+5.43%) |
Apr 18, 2018 | 1.240 | 1.315 | 1.230 | 1.290 | 817,598 | +0.09(+7.50%) |
Apr 17, 2018 | 1.220 | 1.239 | 1.190 | 1.200 | 310,606 | -0.03(-2.44%) |
Apr 16, 2018 | 1.220 | 1.230 | 1.200 | 1.230 | 196,253 | +0.04(+3.36%) |
Apr 13, 2018 | 1.240 | 1.260 | 1.190 | 1.190 | 589,902 | -0.05(-4.03%) |
Apr 12, 2018 | 1.200 | 1.240 | 1.200 | 1.240 | 384,576 | +0.03(+2.48%) |
Apr 11, 2018 | 1.190 | 1.230 | 1.170 | 1.210 | 721,231 | +0.04(+3.42%) |
Apr 10, 2018 | 1.180 | 1.180 | 1.110 | 1.170 | 1,821,299 | +0.05(+4.46%) |
Apr 09, 2018 | 1.120 | 1.199 | 1.110 | 1.120 | 786,667 | +0.00(+0.00%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.120 | 1.120 | 427,094 | -0.08(-6.67%) |
Apr 05, 2018 | 1.150 | 1.200 | 1.150 | 1.200 | 765,991 | +0.06(+5.26%) |
Apr 04, 2018 | 1.160 | 1.190 | 1.120 | 1.140 | 670,266 | -0.04(-3.39%) |
Apr 03, 2018 | 1.140 | 1.180 | 1.120 | 1.180 | 485,772 | +0.04(+3.51%) |
Apr 02, 2018 | 1.150 | 1.180 | 1.120 | 1.140 | 300,091 | -0.01(-0.87%) |
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Mar 28, 2018 | 1.120 | 1.150 | 1.100 | 1.120 | 728,611 | -0.02(-1.75%) |
Mar 27, 2018 | 1.150 | 1.200 | 1.115 | 1.140 | 1,259,160 | -0.01(-0.87%) |
Mar 26, 2018 | 1.170 | 1.198 | 1.140 | 1.150 | 746,336 | -0.01(-0.86%) |
Mar 23, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 586,677 | -0.05(-4.13%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.200 | 1.210 | 953,119 | -0.06(-4.72%) |
Mar 21, 2018 | 1.280 | 1.305 | 1.250 | 1.270 | 550,953 | +0.00(+0.00%) |
Mar 20, 2018 | 1.280 | 1.300 | 1.250 | 1.270 | 623,564 | -0.01(-0.78%) |
Mar 19, 2018 | 1.330 | 1.340 | 1.280 | 1.280 | 548,643 | -0.05(-3.76%) |
Mar 16, 2018 | 1.340 | 1.380 | 1.320 | 1.330 | 369,395 | -0.02(-1.48%) |
Mar 15, 2018 | 1.380 | 1.397 | 1.311 | 1.350 | 555,523 | -0.03(-2.17%) |
Mar 14, 2018 | 1.410 | 1.440 | 1.350 | 1.380 | 537,588 | -0.04(-2.82%) |
Mar 13, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 613,378 | +0.05(+3.65%) |
Mar 12, 2018 | 1.200 | 1.400 | 1.200 | 1.370 | 1,658,487 | +0.00(+0.00%) |
Mar 09, 2018 | 1.240 | 1.370 | 1.240 | 1.370 | 1,008,300 | +0.14(+11.38%) |
Mar 08, 2018 | 1.330 | 1.330 | 1.220 | 1.230 | 1,610,699 | -0.08(-6.11%) |
Mar 07, 2018 | 1.275 | 1.310 | 759,395 | -0.01(-0.76%) | ||
Mar 06, 2018 | 1.310 | 1.460 | 1.305 | 1.320 | 2,061,563 | +0.03(+2.33%) |
Mar 05, 2018 | 1.290 | 1.310 | 1.250 | 1.290 | 1,145,843 | +0.01(+0.78%) |
Mar 02, 2018 | 1.380 | 1.380 | 1.250 | 1.280 | 1,286,269 | -0.11(-7.91%) |