Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.206 | 1.230 | 1.200 | 1.210 | 84,205 | +0.01(+0.83%) |
May 30, 2018 | 1.190 | 1.209 | 1.190 | 1.200 | 43,489 | -0.00(-0.01%) |
May 29, 2018 | 1.200 | 1.210 | 1.190 | 1.200 | 49,042 | -0.01(-0.82%) |
May 25, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.200 | 1.210 | 1.190 | 1.210 | 28,450 | +0.01(+0.82%) |
May 23, 2018 | 1.200 | 1.215 | 1.191 | 1.200 | 149,199 | +0.00(+0.01%) |
May 22, 2018 | 1.190 | 1.220 | 1.190 | 1.200 | 218,092 | +0.01(+0.83%) |
May 21, 2018 | 1.200 | 1.210 | 1.190 | 1.190 | 136,462 | -0.01(-0.83%) |
May 18, 2018 | 1.190 | 1.200 | 1.189 | 1.200 | 26,092 | +0.01(+0.84%) |
May 17, 2018 | 1.210 | 1.210 | 1.170 | 1.190 | 81,393 | -0.02(-1.65%) |
May 16, 2018 | 1.201 | 1.210 | 1.190 | 1.210 | 86,383 | +0.01(+0.83%) |
May 15, 2018 | 1.190 | 1.205 | 1.180 | 1.200 | 205,485 | +0.02(+1.69%) |
May 14, 2018 | 1.190 | 1.200 | 1.170 | 1.180 | 79,384 | -0.01(-0.84%) |
May 11, 2018 | 1.200 | 1.207 | 1.160 | 1.190 | 217,652 | +0.00(+0.00%) |
May 10, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 10,162 | +0.02(+1.71%) |
May 09, 2018 | 1.220 | 1.220 | 1.160 | 1.170 | 12,781 | +0.01(+0.86%) |
May 08, 2018 | 1.140 | 1.170 | 1.140 | 1.160 | 80,525 | +0.02(+1.75%) |
May 07, 2018 | 1.130 | 1.140 | 1.120 | 1.140 | 54,862 | +0.02(+1.97%) |
May 04, 2018 | 1.160 | 1.170 | 1.110 | 1.118 | 75,989 | -0.03(-2.78%) |
May 03, 2018 | 1.140 | 1.170 | 1.140 | 1.150 | 10,150 | -0.02(-1.71%) |
May 02, 2018 | 1.150 | 1.170 | 1.128 | 1.170 | 77,377 | +0.02(+1.83%) |
May 01, 2018 | 1.150 | 1.170 | 1.130 | 1.149 | 139,616 | +0.01(+0.79%) |
Apr 30, 2018 | 1.140 | 1.150 | 1.140 | 1.140 | 7,916 | +0.00(+0.00%) |
Apr 27, 2018 | 1.140 | 1.149 | 1.120 | 1.140 | 59,054 | +0.00(+0.00%) |
Apr 26, 2018 | 1.160 | 1.160 | 1.130 | 1.140 | 35,614 | -0.02(-1.72%) |
Apr 25, 2018 | 1.170 | 1.176 | 1.150 | 1.160 | 55,716 | -0.02(-1.61%) |
Apr 24, 2018 | 1.170 | 1.179 | 1.170 | 1.179 | 9,359 | +0.01(+0.77%) |
Apr 23, 2018 | 1.190 | 1.190 | 1.170 | 1.170 | 8,924 | -0.02(-1.68%) |
Apr 20, 2018 | 1.210 | 1.210 | 1.180 | 1.190 | 27,742 | +0.00(+0.00%) |
Apr 19, 2018 | 1.190 | 1.190 | 1.180 | 1.190 | 39,404 | +0.01(+0.85%) |
Apr 18, 2018 | 1.180 | 1.190 | 1.171 | 1.180 | 19,745 | -0.01(-0.84%) |
Apr 17, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 74,032 | +0.02(+1.71%) |
Apr 16, 2018 | 1.160 | 1.180 | 1.150 | 1.170 | 30,756 | +0.00(+0.00%) |
Apr 13, 2018 | 1.140 | 1.170 | 1.120 | 1.170 | 27,701 | +0.03(+2.63%) |
Apr 12, 2018 | 1.180 | 1.200 | 1.010 | 1.140 | 536,029 | -0.04(-3.39%) |
Apr 11, 2018 | 1.190 | 1.190 | 1.173 | 1.180 | 71,767 | -0.01(-0.84%) |
Apr 10, 2018 | 1.180 | 1.190 | 1.160 | 1.190 | 118,077 | +0.01(+0.85%) |
Apr 09, 2018 | 1.180 | 1.199 | 1.165 | 1.180 | 86,899 | +0.00(+0.00%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.180 | 1.180 | 106,228 | -0.02(-1.67%) |
Apr 05, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 71,889 | +0.01(+0.84%) |
Apr 04, 2018 | 1.270 | 1.270 | 1.150 | 1.190 | 1,090,768 | -0.26(-17.93%) |
Apr 03, 2018 | 1.460 | 1.500 | 1.410 | 1.450 | 59,565 | -0.02(-1.36%) |
Apr 02, 2018 | 1.410 | 1.510 | 1.405 | 1.470 | 55,014 | +0.05(+3.52%) |
Mar 29, 2018 | 1.420 | 1.420 | 1.420 | 0 | -0.03(-2.07%) | |
Mar 28, 2018 | 1.450 | 1.550 | 1.410 | 1.450 | 206,008 | -0.01(-0.68%) |
Mar 27, 2018 | 1.500 | 1.800 | 1.350 | 1.460 | 388,513 | +0.06(+4.29%) |
Mar 26, 2018 | 1.370 | 1.550 | 1.350 | 1.400 | 177,739 | +0.04(+2.94%) |
Mar 23, 2018 | 1.380 | 1.400 | 1.240 | 1.360 | 111,875 | +0.02(+1.49%) |
Mar 22, 2018 | 1.140 | 1.360 | 1.140 | 1.340 | 93,896 | +0.19(+16.52%) |
Mar 21, 2018 | 1.130 | 1.230 | 1.130 | 1.150 | 32,857 | +0.03(+2.68%) |
Mar 20, 2018 | 1.160 | 1.210 | 1.120 | 1.120 | 60,788 | -0.04(-3.45%) |
Mar 19, 2018 | 1.140 | 1.226 | 1.120 | 1.160 | 167,363 | +0.01(+0.87%) |
Mar 16, 2018 | 1.140 | 1.220 | 1.079 | 1.150 | 542,950 | +0.00(+0.04%) |
Mar 15, 2018 | 1.360 | 1.360 | 1.140 | 1.149 | 73,955 | -0.21(-15.48%) |
Mar 14, 2018 | 1.330 | 1.430 | 1.256 | 1.360 | 748,271 | +0.03(+2.26%) |
Mar 13, 2018 | 1.320 | 1.435 | 1.300 | 1.330 | 343,263 | +0.00(+0.00%) |
Mar 12, 2018 | 1.330 | 1.400 | 1.289 | 1.330 | 208,095 | +0.01(+0.76%) |
Mar 09, 2018 | 1.300 | 1.399 | 1.210 | 1.320 | 125,319 | +0.05(+3.94%) |
Mar 08, 2018 | 1.270 | 1.300 | 1.190 | 1.270 | 190,952 | +0.03(+2.42%) |
Mar 07, 2018 | 1.290 | 1.290 | 1.166 | 1.240 | 87,639 | -0.06(-4.62%) |
Mar 06, 2018 | 1.230 | 1.340 | 1.210 | 1.300 | 326,626 | +0.09(+7.44%) |
Mar 05, 2018 | 1.110 | 1.290 | 1.010 | 1.210 | 213,914 | +0.08(+7.08%) |
Mar 02, 2018 | 1.000 | 1.330 | 1.000 | 1.130 | 696,816 | +0.09(+8.65%) |