Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.9399 | 1.040 | 0.9100 | 0.9590 | 3,081,756 | +0.04(+4.24%) |
Jun 28, 2018 | 0.9463 | 0.9463 | 0.8756 | 0.9200 | 863,943 | -0.01(-0.99%) |
Jun 27, 2018 | 0.9500 | 0.9699 | 0.9100 | 0.9292 | 619,126 | -0.01(-1.15%) |
Jun 26, 2018 | 0.9800 | 0.9800 | 0.9000 | 0.9400 | 1,559,027 | -0.01(-1.05%) |
Jun 25, 2018 | 0.9000 | 0.9700 | 0.9000 | 0.9500 | 2,745,954 | +0.04(+4.40%) |
Jun 22, 2018 | 0.8800 | 0.9100 | 0.8641 | 0.9100 | 1,029,272 | +0.04(+4.60%) |
Jun 21, 2018 | 0.8861 | 0.9200 | 0.8611 | 0.8700 | 1,648,927 | +0.00(+0.00%) |
Jun 20, 2018 | 0.9190 | 0.9300 | 0.8601 | 0.8700 | 9,162,066 | -0.15(-14.71%) |
Jun 19, 2018 | 1.090 | 1.230 | 1.020 | 1.020 | 2,569,091 | -0.04(-3.77%) |
Jun 18, 2018 | 1.310 | 1.350 | 1.010 | 1.060 | 2,351,384 | -0.28(-20.90%) |
Jun 15, 2018 | 1.380 | 1.320 | 1.340 | 253,673 | -0.04(-2.90%) | |
Jun 14, 2018 | 1.350 | 1.400 | 1.330 | 1.380 | 207,411 | +0.03(+2.22%) |
Jun 13, 2018 | 1.390 | 1.470 | 1.330 | 1.350 | 717,894 | -0.09(-6.25%) |
Jun 12, 2018 | 1.470 | 1.500 | 1.423 | 1.440 | 220,737 | -0.04(-2.70%) |
Jun 11, 2018 | 1.510 | 1.510 | 1.450 | 1.480 | 153,639 | +0.00(+0.00%) |
Jun 08, 2018 | 1.560 | 1.590 | 1.470 | 1.480 | 354,994 | +0.00(+0.00%) |
Jun 07, 2018 | 1.570 | 1.590 | 1.470 | 1.480 | 310,116 | -0.08(-5.13%) |
Jun 06, 2018 | 1.580 | 1.640 | 1.560 | 1.560 | 282,713 | -0.02(-1.27%) |
Jun 05, 2018 | 1.650 | 1.680 | 1.560 | 1.580 | 304,716 | -0.14(-8.14%) |
Jun 04, 2018 | 1.730 | 1.760 | 1.659 | 1.720 | 233,841 | -0.01(-0.58%) |
Jun 01, 2018 | 1.760 | 1.760 | 1.670 | 1.730 | 161,553 | -0.01(-0.57%) |
May 31, 2018 | 1.670 | 1.750 | 1.670 | 1.740 | 155,148 | +0.06(+3.57%) |
May 30, 2018 | 1.640 | 1.719 | 1.590 | 1.680 | 266,503 | +0.04(+2.44%) |
May 29, 2018 | 1.590 | 1.640 | 1.580 | 1.640 | 118,536 | +0.05(+3.14%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-0.98%) | |
May 24, 2018 | 1.600 | 1.610 | 1.570 | 1.606 | 95,682 | +0.03(+1.63%) |
May 23, 2018 | 1.600 | 1.620 | 1.580 | 1.580 | 59,827 | -0.01(-0.63%) |
May 22, 2018 | 1.630 | 1.640 | 1.580 | 1.590 | 63,152 | -0.04(-2.45%) |
May 21, 2018 | 1.640 | 1.650 | 1.610 | 1.630 | 58,614 | +0.01(+0.62%) |
May 18, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 96,804 | +0.03(+1.89%) |
May 17, 2018 | 1.600 | 1.610 | 1.577 | 1.590 | 90,921 | -0.01(-0.63%) |
May 16, 2018 | 1.590 | 1.610 | 1.590 | 1.600 | 144,044 | +0.00(+0.00%) |
May 15, 2018 | 1.640 | 1.640 | 1.590 | 1.600 | 153,861 | -0.04(-2.44%) |
May 14, 2018 | 1.640 | 1.670 | 1.600 | 1.640 | 116,771 | +0.01(+0.61%) |
May 11, 2018 | 1.670 | 1.670 | 1.570 | 1.630 | 170,956 | +0.00(+0.00%) |
May 10, 2018 | 1.720 | 1.750 | 1.560 | 1.630 | 512,674 | -0.16(-8.94%) |
May 09, 2018 | 1.670 | 1.810 | 1.660 | 1.790 | 523,135 | +0.12(+7.19%) |
May 08, 2018 | 1.710 | 1.730 | 1.650 | 1.670 | 182,975 | -0.03(-1.76%) |
May 07, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 357,327 | +0.07(+4.29%) |
May 04, 2018 | 1.590 | 1.700 | 1.581 | 1.630 | 77,742 | +0.03(+1.87%) |
May 03, 2018 | 1.610 | 1.700 | 1.580 | 1.600 | 74,746 | +0.00(+0.00%) |
May 02, 2018 | 1.590 | 1.650 | 1.571 | 1.600 | 134,034 | +0.00(+0.00%) |
May 01, 2018 | 1.630 | 1.639 | 1.570 | 1.600 | 131,905 | -0.02(-1.23%) |
Apr 30, 2018 | 1.680 | 1.720 | 1.610 | 1.620 | 113,451 | -0.03(-1.82%) |
Apr 27, 2018 | 1.610 | 1.730 | 1.610 | 1.650 | 321,256 | +0.04(+2.48%) |
Apr 26, 2018 | 1.630 | 1.700 | 1.570 | 1.610 | 415,964 | +0.00(+0.00%) |
Apr 25, 2018 | 1.630 | 1.650 | 1.575 | 1.610 | 245,512 | -0.03(-1.82%) |
Apr 24, 2018 | 1.660 | 1.660 | 1.550 | 1.640 | 379,898 | -0.01(-0.61%) |
Apr 23, 2018 | 1.670 | 1.680 | 1.640 | 1.650 | 61,914 | -0.01(-0.60%) |
Apr 20, 2018 | 1.730 | 1.750 | 1.650 | 1.660 | 224,760 | -0.06(-3.49%) |
Apr 19, 2018 | 1.820 | 1.840 | 1.720 | 1.720 | 265,673 | -0.09(-4.97%) |
Apr 18, 2018 | 1.760 | 1.850 | 1.750 | 1.810 | 237,299 | +0.03(+1.69%) |
Apr 17, 2018 | 1.790 | 1.840 | 1.730 | 1.780 | 326,740 | -0.01(-0.56%) |
Apr 16, 2018 | 1.840 | 1.840 | 1.790 | 1.790 | 127,635 | -0.03(-1.65%) |
Apr 13, 2018 | 1.860 | 1.860 | 1.801 | 1.820 | 106,568 | -0.03(-1.62%) |
Apr 12, 2018 | 1.820 | 1.865 | 1.810 | 1.850 | 136,409 | +0.06(+3.35%) |
Apr 11, 2018 | 1.790 | 1.870 | 1.765 | 1.790 | 105,871 | -0.03(-1.65%) |
Apr 10, 2018 | 1.730 | 1.840 | 1.730 | 1.820 | 150,903 | +0.06(+3.41%) |
Apr 09, 2018 | 1.790 | 1.800 | 1.740 | 1.760 | 133,599 | -0.01(-0.56%) |
Apr 06, 2018 | 1.760 | 1.829 | 1.750 | 1.770 | 101,316 | +0.01(+0.57%) |
Apr 05, 2018 | 1.780 | 1.886 | 1.770 | 1.760 | 205,326 | -0.04(-2.22%) |
Apr 04, 2018 | 1.720 | 1.820 | 1.700 | 1.800 | 171,379 | +0.04(+2.27%) |
Apr 03, 2018 | 1.790 | 1.850 | 1.680 | 1.760 | 226,975 | +0.00(+0.00%) |