Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.340 | 1.357 | 1.300 | 1.340 | 10,013 | +0.03(+2.29%) |
May 30, 2018 | 1.380 | 1.390 | 1.300 | 1.310 | 128,969 | -0.06(-4.38%) |
May 29, 2018 | 1.410 | 1.410 | 1.361 | 1.370 | 15,380 | -0.04(-2.84%) |
May 25, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.06(+4.44%) | |
May 24, 2018 | 1.320 | 1.383 | 1.320 | 1.350 | 63,623 | +0.02(+1.50%) |
May 23, 2018 | 1.480 | 1.490 | 1.280 | 1.330 | 352,622 | -0.13(-8.94%) |
May 22, 2018 | 1.450 | 1.490 | 1.450 | 1.460 | 87,400 | +0.00(+0.10%) |
May 21, 2018 | 1.410 | 1.460 | 1.362 | 1.459 | 64,330 | +0.05(+3.60%) |
May 18, 2018 | 1.350 | 1.408 | 1.329 | 1.408 | 57,026 | +0.06(+4.32%) |
May 17, 2018 | 1.350 | 1.390 | 1.330 | 1.350 | 22,179 | +0.01(+0.75%) |
May 16, 2018 | 1.470 | 1.470 | 1.280 | 1.340 | 146,026 | +0.12(+9.84%) |
May 15, 2018 | 1.410 | 1.475 | 1.160 | 1.220 | 326,508 | -0.15(-10.95%) |
May 14, 2018 | 1.360 | 1.400 | 1.330 | 1.370 | 71,614 | +0.02(+1.48%) |
May 11, 2018 | 1.350 | 1.380 | 1.338 | 1.350 | 54,283 | -0.01(-0.74%) |
May 10, 2018 | 1.427 | 1.427 | 1.330 | 1.360 | 53,130 | -0.03(-2.16%) |
May 09, 2018 | 1.380 | 1.390 | 1.360 | 1.390 | 28,592 | +0.00(+0.00%) |
May 08, 2018 | 1.400 | 1.430 | 1.380 | 1.390 | 24,897 | +0.00(+0.00%) |
May 07, 2018 | 1.400 | 1.430 | 1.380 | 1.390 | 39,339 | -0.03(-2.11%) |
May 04, 2018 | 1.380 | 1.430 | 1.380 | 1.420 | 46,187 | +0.04(+2.90%) |
May 03, 2018 | 1.420 | 1.460 | 1.371 | 1.380 | 64,107 | -0.06(-4.17%) |
May 02, 2018 | 1.400 | 1.460 | 1.360 | 1.440 | 77,362 | +0.02(+1.41%) |
May 01, 2018 | 1.520 | 1.550 | 1.320 | 1.420 | 218,580 | -0.11(-7.19%) |
Apr 30, 2018 | 1.530 | 1.669 | 1.520 | 1.530 | 1,026,281 | -0.01(-0.65%) |
Apr 27, 2018 | 1.540 | 1.550 | 1.490 | 1.540 | 62,568 | +0.01(+0.65%) |
Apr 26, 2018 | 1.510 | 1.530 | 1.440 | 1.530 | 83,338 | +0.01(+0.66%) |
Apr 25, 2018 | 1.490 | 1.520 | 1.380 | 1.520 | 95,367 | +0.03(+2.01%) |
Apr 24, 2018 | 1.460 | 1.550 | 1.450 | 1.490 | 29,600 | +0.01(+0.68%) |
Apr 23, 2018 | 1.510 | 1.540 | 1.400 | 1.480 | 38,773 | -0.04(-2.63%) |
Apr 20, 2018 | 1.520 | 1.530 | 1.460 | 1.520 | 38,411 | -0.01(-0.65%) |
Apr 19, 2018 | 1.570 | 1.570 | 1.480 | 1.530 | 42,191 | -0.03(-1.92%) |
Apr 18, 2018 | 1.620 | 1.620 | 1.500 | 1.560 | 81,615 | -0.04(-2.45%) |
Apr 17, 2018 | 1.485 | 1.650 | 1.480 | 1.599 | 273,849 | +0.13(+8.79%) |
Apr 16, 2018 | 1.430 | 1.470 | 1.350 | 1.470 | 107,492 | +0.07(+5.00%) |
Apr 13, 2018 | 1.560 | 1.560 | 1.260 | 1.400 | 362,906 | -0.09(-6.01%) |
Apr 12, 2018 | 1.420 | 1.520 | 1.371 | 1.490 | 302,483 | +0.08(+5.71%) |
Apr 11, 2018 | 1.310 | 1.410 | 1.310 | 1.409 | 92,147 | +0.07(+5.31%) |
Apr 10, 2018 | 1.340 | 1.340 | 1.300 | 1.338 | 27,162 | +0.05(+3.72%) |
Apr 09, 2018 | 1.350 | 1.350 | 1.290 | 1.290 | 18,390 | -0.01(-0.77%) |
Apr 06, 2018 | 1.300 | 13,035 | -0.01(-0.76%) | |||
Apr 05, 2018 | 1.350 | 1.350 | 1.310 | 1.310 | 16,627 | +0.06(+4.80%) |
Apr 04, 2018 | 1.220 | 1.290 | 1.220 | 1.250 | 29,470 | -0.03(-2.34%) |
Apr 03, 2018 | 1.270 | 1.300 | 1.270 | 1.280 | 10,644 | +0.00(+0.00%) |
Apr 02, 2018 | 1.290 | 1.320 | 1.270 | 1.280 | 23,858 | -0.04(-3.03%) |
Mar 29, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.12(+10.00%) | |
Mar 28, 2018 | 1.360 | 1.360 | 1.130 | 1.200 | 214,108 | -0.16(-11.74%) |
Mar 27, 2018 | 1.330 | 1.400 | 1.320 | 1.360 | 64,436 | +0.03(+2.23%) |
Mar 26, 2018 | 1.340 | 1.380 | 1.290 | 1.330 | 38,825 | -0.03(-2.21%) |
Mar 23, 2018 | 1.375 | 1.400 | 1.310 | 1.360 | 117,008 | -0.03(-2.16%) |
Mar 22, 2018 | 1.400 | 1.400 | 1.344 | 1.390 | 83,839 | -0.01(-0.71%) |
Mar 21, 2018 | 1.420 | 1.420 | 1.340 | 1.400 | 68,243 | -0.02(-1.41%) |
Mar 20, 2018 | 1.450 | 1.450 | 1.370 | 1.420 | 55,836 | -0.03(-1.73%) |
Mar 19, 2018 | 1.460 | 1.470 | 1.401 | 1.445 | 81,213 | -0.03(-2.36%) |
Mar 16, 2018 | 1.450 | 1.480 | 1.421 | 1.480 | 102,138 | +0.02(+1.37%) |
Mar 15, 2018 | 1.410 | 1.500 | 1.410 | 1.460 | 69,007 | +0.06(+4.29%) |
Mar 14, 2018 | 1.400 | 1.500 | 1.250 | 1.400 | 243,831 | -0.03(-2.10%) |
Mar 13, 2018 | 1.480 | 1.480 | 1.410 | 1.430 | 48,986 | -0.03(-2.05%) |
Mar 12, 2018 | 1.500 | 1.500 | 1.401 | 1.460 | 126,297 | -0.02(-1.35%) |
Mar 09, 2018 | 1.450 | 1.490 | 1.440 | 1.480 | 269,576 | +0.04(+2.70%) |
Mar 08, 2018 | 1.360 | 1.450 | 1.360 | 1.441 | 232,852 | +0.08(+5.96%) |
Mar 07, 2018 | 1.320 | 1.370 | 1.300 | 1.360 | 170,529 | +0.04(+3.03%) |
Mar 06, 2018 | 1.370 | 1.370 | 1.300 | 1.320 | 117,377 | -0.03(-2.22%) |
Mar 05, 2018 | 1.360 | 1.388 | 1.291 | 1.350 | 195,058 | +0.00(+0.00%) |
Mar 02, 2018 | 1.260 | 1.360 | 1.249 | 1.350 | 303,653 | +0.10(+8.00%) |