Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.160 | 1.250 | 1.140 | 1.180 | 1,003,696 | +0.07(+6.31%) |
May 30, 2018 | 1.110 | 1.139 | 1.110 | 1.110 | 437,800 | +0.00(+0.00%) |
May 29, 2018 | 1.120 | 1.150 | 1.110 | 1.110 | 208,601 | -0.02(-1.77%) |
May 25, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
May 24, 2018 | 1.120 | 1.141 | 1.100 | 1.120 | 114,635 | +0.00(+0.00%) |
May 23, 2018 | 1.110 | 1.150 | 1.070 | 1.120 | 155,328 | +0.02(+1.82%) |
May 22, 2018 | 1.110 | 1.140 | 1.100 | 1.100 | 212,462 | -0.02(-1.79%) |
May 21, 2018 | 1.150 | 1.155 | 1.100 | 1.120 | 267,880 | -0.03(-2.61%) |
May 18, 2018 | 1.110 | 1.160 | 1.100 | 1.150 | 179,314 | +0.03(+2.68%) |
May 17, 2018 | 1.140 | 1.140 | 1.090 | 1.120 | 197,521 | -0.01(-0.88%) |
May 16, 2018 | 1.080 | 1.160 | 1.070 | 1.130 | 535,464 | +0.04(+3.67%) |
May 15, 2018 | 1.060 | 1.100 | 1.060 | 1.090 | 145,725 | +0.03(+2.83%) |
May 14, 2018 | 1.110 | 1.110 | 1.050 | 1.060 | 649,206 | -0.06(-5.36%) |
May 11, 2018 | 1.110 | 1.130 | 1.070 | 1.120 | 202,969 | +0.01(+0.90%) |
May 10, 2018 | 1.090 | 1.130 | 1.040 | 1.110 | 239,537 | +0.01(+0.91%) |
May 09, 2018 | 1.170 | 1.190 | 1.080 | 1.100 | 426,171 | -0.06(-5.17%) |
May 08, 2018 | 1.220 | 1.240 | 1.160 | 1.160 | 321,515 | -0.07(-5.69%) |
May 07, 2018 | 1.210 | 1.250 | 1.210 | 1.230 | 526,008 | +0.03(+2.50%) |
May 04, 2018 | 1.170 | 1.210 | 1.160 | 1.200 | 296,805 | +0.02(+1.69%) |
May 03, 2018 | 1.210 | 1.210 | 1.150 | 1.180 | 523,243 | -0.02(-1.67%) |
May 02, 2018 | 1.310 | 1.370 | 1.190 | 1.200 | 807,331 | -0.12(-9.09%) |
May 01, 2018 | 1.150 | 1.340 | 1.150 | 1.320 | 1,362,438 | +0.16(+13.79%) |
Apr 30, 2018 | 1.100 | 1.240 | 1.100 | 1.160 | 925,583 | +0.06(+5.45%) |
Apr 27, 2018 | 1.110 | 1.190 | 1.081 | 1.100 | 935,409 | -0.07(-5.98%) |
Apr 26, 2018 | 1.250 | 1.430 | 1.150 | 1.170 | 4,406,075 | -0.08(-6.40%) |
Apr 25, 2018 | 1.080 | 1.270 | 1.030 | 1.250 | 1,780,316 | +0.19(+17.92%) |
Apr 24, 2018 | 1.130 | 1.170 | 1.020 | 1.060 | 9,200,762 | +0.25(+31.25%) |
Apr 23, 2018 | 0.7800 | 0.8299 | 0.7800 | 0.8076 | 80,476 | +0.00(+0.05%) |
Apr 20, 2018 | 0.8400 | 0.8500 | 0.8046 | 0.8072 | 60,645 | -0.03(-3.88%) |
Apr 19, 2018 | 0.8400 | 0.8500 | 0.8264 | 0.8398 | 75,006 | -0.01(-0.63%) |
Apr 18, 2018 | 0.8600 | 0.8700 | 0.8400 | 0.8451 | 42,415 | -0.02(-1.79%) |
Apr 17, 2018 | 0.8789 | 0.8789 | 0.8501 | 0.8605 | 122,793 | +0.01(+1.24%) |
Apr 16, 2018 | 0.8500 | 0.8744 | 0.8300 | 0.8500 | 110,338 | +0.01(+1.23%) |
Apr 13, 2018 | 0.8209 | 0.8400 | 0.8200 | 0.8397 | 144,780 | +0.02(+2.29%) |
Apr 12, 2018 | 0.8400 | 0.8469 | 0.7600 | 0.8209 | 834,188 | -0.02(-2.74%) |
Apr 11, 2018 | 0.8737 | 0.8948 | 0.8422 | 0.8440 | 254,801 | -0.04(-4.36%) |
Apr 10, 2018 | 0.9000 | 0.9200 | 0.8700 | 0.8825 | 195,565 | -0.00(-0.53%) |
Apr 09, 2018 | 0.9300 | 0.9300 | 0.8800 | 0.8872 | 549,663 | -0.04(-4.60%) |
Apr 06, 2018 | 0.9300 | 0.9700 | 0.9000 | 0.9300 | 388,036 | -0.01(-0.79%) |
Apr 05, 2018 | 0.9830 | 1.005 | 0.9350 | 0.9374 | 303,682 | -0.05(-5.31%) |
Apr 04, 2018 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 45,165 | +0.00(+0.02%) |
Apr 03, 2018 | 0.9600 | 1.025 | 0.9600 | 0.9898 | 190,160 | -0.01(-0.60%) |
Apr 02, 2018 | 1.020 | 1.025 | 0.9600 | 0.9958 | 192,489 | -0.02(-2.37%) |
Mar 29, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) | |
Mar 28, 2018 | 0.9700 | 1.020 | 0.9700 | 1.000 | 139,772 | +0.03(+3.09%) |
Mar 27, 2018 | 1.000 | 1.010 | 0.9700 | 0.9700 | 168,162 | -0.03(-3.00%) |
Mar 26, 2018 | 0.9987 | 1.010 | 0.9700 | 1.000 | 209,494 | +0.01(+1.03%) |
Mar 23, 2018 | 0.9900 | 1.010 | 0.9600 | 0.9898 | 260,502 | -0.00(-0.02%) |
Mar 22, 2018 | 1.000 | 1.040 | 0.9800 | 0.9900 | 120,191 | -0.02(-1.98%) |
Mar 21, 2018 | 1.040 | 1.040 | 1.000 | 1.010 | 129,721 | -0.02(-1.94%) |
Mar 20, 2018 | 1.010 | 1.050 | 1.000 | 1.030 | 182,133 | +0.03(+3.00%) |
Mar 19, 2018 | 1.020 | 1.030 | 0.9800 | 1.000 | 372,086 | -0.03(-2.91%) |
Mar 16, 2018 | 1.050 | 1.080 | 1.030 | 1.030 | 151,346 | -0.01(-0.96%) |
Mar 15, 2018 | 1.140 | 1.140 | 1.020 | 1.040 | 815,654 | -0.05(-4.59%) |
Mar 14, 2018 | 1.200 | 1.200 | 1.090 | 1.090 | 1,068,587 | -0.16(-12.80%) |
Mar 13, 2018 | 1.200 | 1.260 | 1.180 | 1.250 | 178,974 | +0.06(+5.04%) |
Mar 12, 2018 | 1.260 | 1.270 | 1.150 | 1.190 | 509,042 | -0.06(-4.80%) |
Mar 09, 2018 | 1.190 | 1.280 | 1.190 | 1.250 | 308,023 | +0.07(+5.93%) |
Mar 08, 2018 | 1.160 | 1.200 | 1.150 | 1.180 | 81,103 | +0.02(+1.72%) |
Mar 07, 2018 | 1.100 | 1.180 | 1.100 | 1.160 | 170,140 | +0.06(+5.45%) |
Mar 06, 2018 | 1.120 | 1.140 | 1.100 | 1.100 | 91,209 | -0.03(-2.65%) |
Mar 05, 2018 | 1.100 | 1.130 | 1.090 | 1.130 | 166,877 | +0.03(+2.73%) |
Mar 02, 2018 | 1.090 | 1.140 | 1.080 | 1.100 | 96,956 | +0.00(+0.00%) |