Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.310 | 1.340 | 1.300 | 1.340 | 11,150 | +0.02(+1.52%) |
May 30, 2018 | 1.290 | 1.347 | 1.290 | 1.320 | 5,758 | +0.02(+1.54%) |
May 29, 2018 | 1.290 | 1.319 | 1.280 | 1.300 | 6,200 | +0.00(+0.00%) |
May 25, 2018 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.52%) | |
May 24, 2018 | 1.300 | 1.360 | 1.300 | 1.320 | 11,808 | +0.02(+1.55%) |
May 23, 2018 | 1.440 | 1.460 | 1.270 | 1.300 | 104,042 | -0.15(-10.35%) |
May 22, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 23,384 | -0.04(-2.68%) |
May 21, 2018 | 1.500 | 1.500 | 1.480 | 1.490 | 26,745 | +0.00(+0.00%) |
May 18, 2018 | 1.420 | 1.560 | 1.381 | 1.490 | 115,899 | +0.07(+4.93%) |
May 17, 2018 | 1.450 | 1.660 | 1.370 | 1.420 | 234,035 | +0.04(+2.82%) |
May 16, 2018 | 1.430 | 1.490 | 1.370 | 1.381 | 55,070 | -0.05(-3.43%) |
May 15, 2018 | 1.410 | 1.430 | 1.381 | 1.430 | 15,516 | +0.03(+2.14%) |
May 14, 2018 | 1.390 | 1.400 | 1.371 | 1.400 | 3,685 | +0.01(+0.72%) |
May 11, 2018 | 1.400 | 1.400 | 1.359 | 1.390 | 15,545 | +0.02(+1.45%) |
May 10, 2018 | 1.310 | 1.480 | 1.310 | 1.370 | 105,316 | +0.04(+3.02%) |
May 09, 2018 | 1.350 | 1.350 | 1.311 | 1.330 | 16,561 | +0.00(+0.00%) |
May 08, 2018 | 1.330 | 1.350 | 1.330 | 1.330 | 4,685 | -0.02(-1.48%) |
May 07, 2018 | 1.330 | 1.350 | 1.330 | 1.350 | 2,622 | +0.01(+0.75%) |
May 04, 2018 | 1.280 | 1.340 | 1.280 | 1.340 | 6,817 | +0.06(+4.69%) |
May 03, 2018 | 1.350 | 1.350 | 1.251 | 1.280 | 59,280 | -0.07(-5.19%) |
May 02, 2018 | 1.330 | 1.350 | 1.330 | 1.350 | 3,095 | +0.01(+0.75%) |
May 01, 2018 | 1.330 | 1.340 | 1.325 | 1.340 | 4,146 | +0.00(+0.00%) |
Apr 30, 2018 | 1.310 | 1.340 | 1.310 | 1.340 | 9,774 | +0.04(+3.00%) |
Apr 27, 2018 | 1.310 | 1.310 | 1.301 | 1.301 | 556 | +0.02(+1.64%) |
Apr 26, 2018 | 1.310 | 1.320 | 1.264 | 1.280 | 12,749 | +0.01(+0.79%) |
Apr 25, 2018 | 1.261 | 1.270 | 1.261 | 1.270 | 5,798 | +0.01(+0.79%) |
Apr 24, 2018 | 1.300 | 1.312 | 1.260 | 1.260 | 21,638 | -0.04(-3.08%) |
Apr 23, 2018 | 1.360 | 1.380 | 1.290 | 1.300 | 3,611 | -0.05(-3.70%) |
Apr 20, 2018 | 1.360 | 1.379 | 1.332 | 1.350 | 56,013 | +0.00(+0.00%) |
Apr 19, 2018 | 1.350 | 1.350 | 1.292 | 1.350 | 12,799 | +0.01(+0.75%) |
Apr 18, 2018 | 1.300 | 1.350 | 1.300 | 1.340 | 11,537 | +0.01(+0.75%) |
Apr 17, 2018 | 1.290 | 1.330 | 1.290 | 1.330 | 7,824 | +0.03(+2.31%) |
Apr 16, 2018 | 1.280 | 1.330 | 1.280 | 1.300 | 22,801 | +0.02(+1.56%) |
Apr 13, 2018 | 1.320 | 1.320 | 1.250 | 1.280 | 25,687 | -0.03(-2.29%) |
Apr 12, 2018 | 1.320 | 1.330 | 1.250 | 1.310 | 65,214 | +0.00(+0.00%) |
Apr 11, 2018 | 1.260 | 1.340 | 1.206 | 1.310 | 221,032 | +0.05(+3.95%) |
Apr 10, 2018 | 1.320 | 1.450 | 1.260 | 1.260 | 309,842 | -0.03(-2.31%) |
Apr 09, 2018 | 1.360 | 1.360 | 1.290 | 1.290 | 18,048 | -0.06(-4.44%) |
Apr 06, 2018 | 1.320 | 1.350 | 1.311 | 1.350 | 28,389 | +0.03(+2.27%) |
Apr 05, 2018 | 1.290 | 1.345 | 1.260 | 1.320 | 86,133 | +0.03(+2.33%) |
Apr 04, 2018 | 1.240 | 1.290 | 1.181 | 1.290 | 39,404 | +0.05(+4.03%) |
Apr 03, 2018 | 1.200 | 1.250 | 1.171 | 1.240 | 60,983 | +0.06(+5.08%) |
Apr 02, 2018 | 1.100 | 1.201 | 1.060 | 1.180 | 53,963 | +0.08(+7.27%) |
Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
Mar 28, 2018 | 1.050 | 1.056 | 1.000 | 1.050 | 80,117 | -0.01(-0.94%) |
Mar 27, 2018 | 1.060 | 1.071 | 1.046 | 1.060 | 68,631 | +0.00(+0.00%) |
Mar 26, 2018 | 1.160 | 1.160 | 1.060 | 1.060 | 67,256 | -0.08(-7.03%) |
Mar 23, 2018 | 1.170 | 1.184 | 1.110 | 1.140 | 65,156 | -0.04(-3.37%) |
Mar 22, 2018 | 1.150 | 1.200 | 1.150 | 1.180 | 83,986 | +0.02(+1.72%) |
Mar 21, 2018 | 1.110 | 1.570 | 1.100 | 1.160 | 1,531,330 | +0.05(+4.50%) |
Mar 20, 2018 | 1.120 | 1.140 | 1.070 | 1.110 | 78,874 | +0.01(+0.91%) |
Mar 19, 2018 | 1.180 | 1.180 | 1.100 | 1.100 | 70,485 | -0.07(-5.98%) |
Mar 16, 2018 | 1.210 | 1.380 | 1.150 | 1.170 | 563,813 | -0.04(-3.23%) |
Mar 15, 2018 | 1.140 | 1.270 | 1.140 | 1.209 | 107,991 | +0.07(+6.06%) |
Mar 14, 2018 | 1.130 | 1.169 | 1.110 | 1.140 | 34,571 | +0.00(+0.00%) |
Mar 13, 2018 | 1.100 | 1.170 | 1.100 | 1.140 | 42,879 | +0.04(+3.64%) |
Mar 12, 2018 | 1.110 | 1.140 | 1.090 | 1.100 | 10,504 | +0.00(+0.00%) |
Mar 09, 2018 | 1.090 | 1.150 | 1.080 | 1.100 | 21,470 | +0.01(+0.92%) |
Mar 08, 2018 | 1.080 | 1.119 | 1.080 | 1.090 | 13,225 | +0.02(+1.87%) |
Mar 07, 2018 | 1.190 | 1.070 | 148,337 | +0.02(+1.90%) | ||
Mar 06, 2018 | 1.070 | 1.110 | 1.040 | 1.050 | 40,608 | -0.01(-0.94%) |
Mar 05, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 9,082 | -0.03(-2.75%) |
Mar 02, 2018 | 1.040 | 1.090 | 1.040 | 1.090 | 16,249 | +0.04(+3.81%) |