Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.060 | 1.090 | 1.040 | 1.080 | 114,831 | +0.02(+1.89%) |
May 30, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 34,010 | -0.02(-1.84%) |
May 29, 2018 | 1.030 | 1.080 | 1.025 | 1.080 | 134,887 | +0.04(+3.84%) |
May 25, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
May 24, 2018 | 1.060 | 1.060 | 1.020 | 1.050 | 53,661 | +0.02(+1.95%) |
May 23, 2018 | 1.030 | 1.079 | 1.010 | 1.030 | 92,638 | -0.01(-0.97%) |
May 22, 2018 | 1.060 | 1.070 | 1.030 | 1.040 | 41,913 | -0.01(-0.66%) |
May 21, 2018 | 1.070 | 1.081 | 1.030 | 1.047 | 96,938 | -0.02(-2.16%) |
May 18, 2018 | 1.100 | 1.100 | 1.050 | 1.070 | 58,992 | +0.02(+1.90%) |
May 17, 2018 | 1.086 | 1.105 | 1.050 | 1.050 | 104,596 | -0.03(-2.78%) |
May 16, 2018 | 1.100 | 1.120 | 1.070 | 1.080 | 69,692 | -0.04(-3.37%) |
May 15, 2018 | 1.050 | 1.140 | 1.050 | 1.118 | 237,097 | +0.05(+4.28%) |
May 14, 2018 | 1.090 | 1.090 | 1.020 | 1.072 | 62,947 | -0.01(-0.67%) |
May 11, 2018 | 1.060 | 1.090 | 1.045 | 1.079 | 131,782 | +0.03(+2.76%) |
May 10, 2018 | 1.090 | 1.090 | 1.050 | 1.050 | 70,735 | -0.01(-0.94%) |
May 09, 2018 | 1.020 | 1.070 | 1.010 | 1.060 | 108,837 | +0.03(+2.91%) |
May 08, 2018 | 1.070 | 1.070 | 1.010 | 1.030 | 71,140 | -0.02(-2.11%) |
May 07, 2018 | 1.010 | 1.072 | 1.010 | 1.052 | 94,112 | +0.00(+0.23%) |
May 04, 2018 | 1.030 | 1.070 | 1.010 | 1.050 | 79,144 | +0.04(+3.94%) |
May 03, 2018 | 1.030 | 1.035 | 1.010 | 1.010 | 51,777 | -0.03(-2.79%) |
May 02, 2018 | 1.030 | 1.050 | 1.010 | 1.039 | 85,937 | +0.01(+0.87%) |
May 01, 2018 | 1.011 | 1.049 | 1.000 | 1.030 | 93,421 | -0.00(-0.22%) |
Apr 30, 2018 | 1.030 | 1.049 | 1.020 | 1.032 | 31,450 | -0.01(-0.74%) |
Apr 27, 2018 | 1.020 | 1.059 | 1.010 | 1.040 | 82,535 | -0.02(-1.89%) |
Apr 26, 2018 | 1.060 | 1.080 | 1.021 | 1.060 | 180,615 | +0.01(+0.95%) |
Apr 25, 2018 | 1.040 | 1.100 | 1.010 | 1.050 | 386,317 | +0.00(+0.00%) |
Apr 24, 2018 | 1.020 | 1.080 | 1.020 | 1.050 | 61,664 | +0.02(+1.94%) |
Apr 23, 2018 | 1.030 | 1.080 | 1.000 | 1.030 | 74,249 | +0.00(+0.00%) |
Apr 20, 2018 | 1.070 | 1.074 | 1.030 | 1.030 | 62,580 | -0.05(-4.63%) |
Apr 19, 2018 | 1.060 | 1.150 | 1.060 | 1.080 | 169,838 | +0.02(+1.89%) |
Apr 18, 2018 | 1.030 | 1.090 | 1.020 | 1.060 | 73,054 | +0.02(+1.92%) |
Apr 17, 2018 | 1.050 | 1.060 | 1.020 | 1.040 | 52,277 | -0.02(-1.89%) |
Apr 16, 2018 | 1.070 | 1.090 | 1.020 | 1.060 | 46,781 | -0.01(-0.93%) |
Apr 13, 2018 | 1.040 | 1.080 | 1.000 | 1.070 | 363,042 | +0.04(+3.38%) |
Apr 12, 2018 | 0.9600 | 1.040 | 0.9600 | 1.035 | 138,154 | +0.05(+5.61%) |
Apr 11, 2018 | 1.030 | 1.030 | 0.9600 | 0.9800 | 264,067 | +0.00(+0.00%) |
Apr 10, 2018 | 1.070 | 1.070 | 0.9601 | 0.9800 | 314,620 | -0.09(-8.41%) |
Apr 09, 2018 | 1.040 | 1.070 | 0.9910 | 1.070 | 177,999 | +0.04(+3.88%) |
Apr 06, 2018 | 1.030 | 1.030 | 1.010 | 1.030 | 20,167 | +0.01(+0.98%) |
Apr 05, 2018 | 1.000 | 1.049 | 0.9713 | 1.020 | 167,211 | +0.00(+0.00%) |
Apr 04, 2018 | 1.050 | 1.060 | 0.9700 | 1.020 | 191,416 | -0.03(-2.86%) |
Apr 03, 2018 | 1.150 | 1.165 | 1.050 | 1.050 | 186,534 | -0.09(-7.89%) |
Apr 02, 2018 | 1.200 | 1.207 | 1.080 | 1.140 | 186,388 | -0.06(-5.00%) |
Mar 29, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
Mar 28, 2018 | 1.220 | 1.260 | 1.210 | 1.220 | 101,424 | -0.02(-1.61%) |
Mar 27, 2018 | 1.240 | 1.280 | 1.220 | 1.240 | 232,024 | +0.03(+2.48%) |
Mar 26, 2018 | 1.240 | 1.268 | 1.210 | 1.210 | 773,557 | -0.05(-3.97%) |
Mar 23, 2018 | 1.250 | 1.320 | 1.220 | 1.260 | 750,073 | +0.04(+3.28%) |
Mar 22, 2018 | 1.260 | 1.260 | 1.220 | 1.220 | 179,919 | -0.04(-3.18%) |
Mar 21, 2018 | 1.250 | 1.290 | 1.230 | 1.260 | 283,607 | +0.01(+0.81%) |
Mar 20, 2018 | 1.310 | 1.310 | 1.250 | 1.250 | 240,180 | -0.06(-4.58%) |
Mar 19, 2018 | 1.290 | 1.320 | 1.269 | 1.310 | 535,384 | +0.00(+0.00%) |
Mar 16, 2018 | 1.330 | 1.370 | 1.301 | 1.310 | 370,038 | -0.04(-2.96%) |
Mar 15, 2018 | 1.450 | 1.457 | 1.270 | 1.350 | 1,422,946 | -0.35(-20.59%) |
Mar 14, 2018 | 1.930 | 1.580 | 1.700 | 3,256,058 | -0.31(-15.42%) | |
Mar 13, 2018 | 1.920 | 2.420 | 1.850 | 2.010 | 21,210,600 | +0.71(+54.62%) |
Mar 12, 2018 | 1.290 | 1.340 | 1.280 | 1.300 | 10,839 | +0.02(+1.56%) |
Mar 09, 2018 | 1.290 | 1.319 | 1.280 | 1.280 | 38,380 | -0.02(-1.54%) |
Mar 08, 2018 | 1.310 | 1.310 | 1.290 | 1.300 | 22,232 | +0.01(+0.78%) |
Mar 07, 2018 | 1.330 | 1.330 | 1.280 | 1.290 | 119,749 | -0.04(-3.01%) |
Mar 06, 2018 | 1.340 | 1.370 | 1.330 | 1.330 | 29,478 | -0.01(-0.75%) |
Mar 05, 2018 | 1.330 | 1.370 | 1.330 | 1.340 | 52,909 | -0.01(-0.74%) |
Mar 02, 2018 | 1.330 | 1.360 | 1.280 | 1.350 | 71,113 | +0.01(+1.03%) |