Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.720 | 1.750 | 1.700 | 1.710 | 22,918 | +0.00(+0.12%) |
May 30, 2018 | 1.700 | 1.750 | 1.690 | 1.708 | 31,135 | -0.01(-0.48%) |
May 29, 2018 | 1.710 | 1.760 | 1.695 | 1.716 | 10,315 | +0.03(+1.55%) |
May 25, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
May 24, 2018 | 1.740 | 1.750 | 1.660 | 1.660 | 45,756 | -0.10(-5.68%) |
May 23, 2018 | 1.700 | 1.760 | 1.700 | 1.760 | 24,695 | +0.04(+2.33%) |
May 22, 2018 | 1.730 | 1.780 | 1.710 | 1.720 | 19,495 | -0.03(-1.71%) |
May 21, 2018 | 1.790 | 1.790 | 1.725 | 1.750 | 19,862 | +0.00(+0.00%) |
May 18, 2018 | 1.720 | 1.770 | 1.670 | 1.750 | 34,475 | +0.03(+1.94%) |
May 17, 2018 | 1.720 | 1.760 | 1.690 | 1.717 | 19,736 | -0.02(-1.34%) |
May 16, 2018 | 1.750 | 1.800 | 1.688 | 1.740 | 26,360 | +0.00(+0.00%) |
May 15, 2018 | 1.760 | 1.810 | 1.665 | 1.740 | 99,556 | -0.02(-1.14%) |
May 14, 2018 | 1.790 | 1.790 | 1.750 | 1.760 | 38,685 | +0.00(+0.00%) |
May 11, 2018 | 1.850 | 1.869 | 1.750 | 1.760 | 45,769 | -0.06(-3.30%) |
May 10, 2018 | 1.850 | 1.880 | 1.780 | 1.820 | 72,177 | -0.01(-0.54%) |
May 09, 2018 | 1.770 | 1.879 | 1.751 | 1.830 | 86,688 | +0.04(+2.22%) |
May 08, 2018 | 1.760 | 1.790 | 1.750 | 1.790 | 23,241 | +0.05(+2.88%) |
May 07, 2018 | 1.760 | 1.820 | 1.730 | 1.740 | 110,350 | -0.07(-3.87%) |
May 04, 2018 | 1.820 | 1.860 | 1.780 | 1.810 | 61,633 | -0.01(-0.55%) |
May 03, 2018 | 1.840 | 1.850 | 1.810 | 1.820 | 87,781 | -0.01(-0.54%) |
May 02, 2018 | 1.790 | 1.860 | 1.790 | 1.830 | 52,601 | -0.01(-0.54%) |
May 01, 2018 | 1.830 | 1.869 | 1.820 | 1.840 | 38,706 | +0.01(+0.55%) |
Apr 30, 2018 | 1.860 | 1.860 | 1.800 | 1.830 | 21,869 | -0.05(-2.66%) |
Apr 27, 2018 | 1.850 | 1.900 | 1.811 | 1.880 | 94,589 | +0.03(+1.56%) |
Apr 26, 2018 | 1.700 | 1.880 | 1.700 | 1.851 | 84,047 | +0.07(+4.00%) |
Apr 25, 2018 | 1.780 | 1.780 | 1.720 | 1.780 | 20,257 | +0.01(+0.56%) |
Apr 24, 2018 | 1.810 | 1.844 | 1.720 | 1.770 | 75,769 | -0.06(-3.54%) |
Apr 23, 2018 | 1.850 | 1.850 | 1.830 | 1.835 | 27,547 | -0.02(-0.81%) |
Apr 20, 2018 | 1.850 | 1.850 | 1.830 | 1.850 | 30,300 | +0.02(+1.09%) |
Apr 19, 2018 | 1.860 | 1.860 | 1.810 | 1.830 | 52,990 | -0.01(-0.54%) |
Apr 18, 2018 | 1.830 | 1.850 | 1.820 | 1.840 | 29,222 | +0.02(+1.10%) |
Apr 17, 2018 | 1.790 | 1.840 | 1.780 | 1.820 | 40,737 | +0.04(+2.25%) |
Apr 16, 2018 | 1.750 | 1.790 | 1.750 | 1.780 | 13,705 | +0.03(+1.63%) |
Apr 13, 2018 | 1.710 | 1.760 | 1.690 | 1.751 | 92,540 | +0.01(+0.66%) |
Apr 12, 2018 | 1.680 | 1.740 | 1.680 | 1.740 | 33,776 | +0.06(+3.57%) |
Apr 11, 2018 | 1.650 | 1.750 | 1.650 | 1.680 | 103,942 | +0.02(+1.20%) |
Apr 10, 2018 | 1.680 | 1.690 | 1.621 | 1.660 | 15,523 | +0.01(+0.61%) |
Apr 09, 2018 | 1.650 | 1.723 | 1.630 | 1.650 | 24,727 | -0.02(-1.20%) |
Apr 06, 2018 | 1.680 | 1.730 | 1.678 | 1.670 | 44,627 | -0.03(-1.76%) |
Apr 05, 2018 | 1.700 | 1.760 | 1.661 | 1.700 | 31,422 | +0.01(+0.59%) |
Apr 04, 2018 | 1.620 | 1.690 | 1.620 | 1.690 | 3,324 | +0.04(+2.42%) |
Apr 03, 2018 | 1.700 | 1.710 | 1.620 | 1.650 | 69,494 | -0.05(-2.94%) |
Apr 02, 2018 | 1.690 | 1.710 | 1.650 | 1.700 | 20,734 | +0.02(+1.18%) |
Mar 29, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.17%) | |
Mar 28, 2018 | 1.750 | 1.750 | 1.660 | 1.700 | 79,744 | -0.02(-1.16%) |
Mar 27, 2018 | 1.670 | 1.750 | 1.670 | 1.720 | 71,783 | +0.06(+3.61%) |
Mar 26, 2018 | 1.570 | 1.691 | 1.570 | 1.660 | 35,506 | +0.10(+6.41%) |
Mar 23, 2018 | 1.560 | 1.600 | 1.560 | 1.560 | 33,768 | +0.01(+0.65%) |
Mar 22, 2018 | 1.640 | 1.660 | 1.550 | 1.550 | 20,296 | -0.12(-7.19%) |
Mar 21, 2018 | 1.655 | 1.680 | 1.650 | 1.670 | 13,386 | +0.01(+0.60%) |
Mar 20, 2018 | 1.690 | 1.700 | 1.650 | 1.660 | 52,999 | -0.01(-0.60%) |
Mar 19, 2018 | 1.660 | 1.690 | 1.650 | 1.670 | 31,190 | +0.02(+1.21%) |
Mar 16, 2018 | 1.690 | 1.720 | 1.650 | 1.650 | 28,610 | -0.07(-4.07%) |
Mar 15, 2018 | 1.730 | 1.730 | 1.700 | 1.720 | 8,409 | +0.01(+0.58%) |
Mar 14, 2018 | 1.700 | 1.730 | 1.700 | 1.710 | 30,638 | +0.00(+0.29%) |
Mar 13, 2018 | 1.680 | 1.720 | 1.680 | 1.705 | 16,092 | +0.03(+1.49%) |
Mar 12, 2018 | 1.680 | 1.730 | 1.680 | 1.680 | 35,114 | -0.03(-1.75%) |
Mar 09, 2018 | 1.630 | 1.720 | 1.630 | 1.710 | 47,196 | +0.08(+4.91%) |
Mar 08, 2018 | 1.630 | 1.670 | 1.630 | 1.630 | 12,397 | +0.00(+0.00%) |
Mar 07, 2018 | 1.700 | 1.630 | 1.630 | 23,568 | -0.06(-3.55%) | |
Mar 06, 2018 | 1.700 | 1.720 | 1.630 | 1.690 | 10,450 | -0.01(-0.59%) |
Mar 05, 2018 | 1.600 | 1.730 | 1.600 | 1.700 | 47,764 | +0.05(+3.03%) |
Mar 02, 2018 | 1.660 | 1.660 | 1.620 | 1.650 | 24,148 | -0.00(-0.01%) |