Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.560 | 1.600 | 1.520 | 1.520 | 152,010 | -0.06(-3.80%) |
May 30, 2018 | 1.600 | 1.600 | 1.570 | 1.580 | 177,471 | -0.01(-0.63%) |
May 29, 2018 | 1.540 | 1.600 | 1.540 | 1.590 | 327,645 | +0.02(+1.27%) |
May 25, 2018 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
May 24, 2018 | 1.510 | 1.580 | 1.510 | 1.550 | 155,310 | +0.02(+1.31%) |
May 23, 2018 | 1.510 | 1.550 | 1.490 | 1.530 | 268,908 | +0.02(+1.32%) |
May 22, 2018 | 1.500 | 1.570 | 1.495 | 1.510 | 258,852 | +0.00(+0.00%) |
May 21, 2018 | 1.530 | 1.560 | 1.490 | 1.510 | 137,786 | -0.03(-1.95%) |
May 18, 2018 | 1.500 | 1.560 | 1.470 | 1.540 | 240,709 | +0.03(+1.99%) |
May 17, 2018 | 1.550 | 1.554 | 1.490 | 1.510 | 345,557 | -0.04(-2.58%) |
May 16, 2018 | 1.530 | 1.565 | 1.530 | 1.550 | 213,471 | -0.01(-0.64%) |
May 15, 2018 | 1.540 | 1.600 | 1.480 | 1.560 | 316,749 | +0.00(+0.00%) |
May 14, 2018 | 1.620 | 1.620 | 1.560 | 1.560 | 179,446 | -0.07(-4.29%) |
May 11, 2018 | 1.600 | 1.630 | 1.600 | 1.630 | 216,144 | +0.02(+1.56%) |
May 10, 2018 | 1.580 | 1.610 | 1.550 | 1.605 | 226,463 | +0.03(+2.23%) |
May 09, 2018 | 1.590 | 1.600 | 1.540 | 1.570 | 278,211 | -0.02(-1.26%) |
May 08, 2018 | 1.600 | 1.610 | 1.550 | 1.590 | 277,724 | -0.01(-0.63%) |
May 07, 2018 | 1.560 | 1.620 | 1.560 | 1.600 | 163,560 | +0.04(+2.56%) |
May 04, 2018 | 1.560 | 1.600 | 1.560 | 1.560 | 126,594 | -0.01(-0.64%) |
May 03, 2018 | 1.610 | 1.613 | 1.531 | 1.570 | 256,391 | -0.04(-2.48%) |
May 02, 2018 | 1.580 | 1.635 | 1.550 | 1.610 | 387,371 | +0.05(+3.21%) |
May 01, 2018 | 1.540 | 1.640 | 1.490 | 1.560 | 520,788 | +0.01(+0.65%) |
Apr 30, 2018 | 1.600 | 1.650 | 1.535 | 1.550 | 495,151 | -0.05(-3.13%) |
Apr 27, 2018 | 1.660 | 1.680 | 1.600 | 1.600 | 364,874 | -0.05(-3.03%) |
Apr 26, 2018 | 1.640 | 1.670 | 1.610 | 1.650 | 226,267 | +0.03(+1.85%) |
Apr 25, 2018 | 1.650 | 1.670 | 1.560 | 1.620 | 610,768 | -0.07(-4.14%) |
Apr 24, 2018 | 1.690 | 1.720 | 1.670 | 1.690 | 255,732 | -0.01(-0.59%) |
Apr 23, 2018 | 1.720 | 1.720 | 1.690 | 1.700 | 143,174 | -0.01(-0.58%) |
Apr 20, 2018 | 1.730 | 1.755 | 1.710 | 1.710 | 143,905 | -0.04(-2.29%) |
Apr 19, 2018 | 1.750 | 1.770 | 1.680 | 1.750 | 218,581 | +0.00(+0.00%) |
Apr 18, 2018 | 1.760 | 1.790 | 1.730 | 1.750 | 397,350 | -0.01(-0.57%) |
Apr 17, 2018 | 1.740 | 1.760 | 1.680 | 1.760 | 305,597 | +0.04(+2.33%) |
Apr 16, 2018 | 1.680 | 1.730 | 1.650 | 1.720 | 384,624 | +0.06(+3.61%) |
Apr 13, 2018 | 1.670 | 1.690 | 1.656 | 1.660 | 119,201 | -0.01(-0.60%) |
Apr 12, 2018 | 1.690 | 1.690 | 1.650 | 1.670 | 159,741 | -0.02(-0.89%) |
Apr 11, 2018 | 1.690 | 1.720 | 1.600 | 1.685 | 828,911 | +0.02(+0.90%) |
Apr 10, 2018 | 1.650 | 1.680 | 1.650 | 1.670 | 182,315 | +0.01(+0.60%) |
Apr 09, 2018 | 1.630 | 1.699 | 1.630 | 1.660 | 220,298 | +0.03(+1.84%) |
Apr 06, 2018 | 1.650 | 1.670 | 1.630 | 1.630 | 186,261 | -0.02(-1.21%) |
Apr 05, 2018 | 1.650 | 1.660 | 1.620 | 1.650 | 130,878 | +0.00(+0.00%) |
Apr 04, 2018 | 1.630 | 1.660 | 1.600 | 1.650 | 386,898 | +0.02(+1.23%) |
Apr 03, 2018 | 1.640 | 1.650 | 1.630 | 1.630 | 165,962 | -0.01(-0.61%) |
Apr 02, 2018 | 1.620 | 1.680 | 1.620 | 1.640 | 226,988 | +0.01(+0.61%) |
Mar 29, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
Mar 28, 2018 | 1.600 | 1.645 | 1.600 | 1.600 | 222,103 | -0.01(-0.62%) |
Mar 27, 2018 | 1.610 | 1.650 | 1.600 | 1.610 | 271,736 | -0.03(-1.83%) |
Mar 26, 2018 | 1.690 | 1.690 | 1.620 | 1.640 | 225,986 | -0.02(-1.20%) |
Mar 23, 2018 | 1.680 | 1.700 | 1.660 | 1.660 | 336,064 | +0.00(+0.00%) |
Mar 22, 2018 | 1.660 | 1.710 | 1.630 | 1.660 | 343,016 | +0.00(+0.00%) |
Mar 21, 2018 | 1.640 | 1.670 | 1.605 | 1.660 | 200,085 | +0.05(+3.11%) |
Mar 20, 2018 | 1.660 | 1.690 | 1.595 | 1.610 | 326,168 | -0.07(-4.17%) |
Mar 19, 2018 | 1.650 | 1.690 | 1.610 | 1.680 | 326,979 | +0.03(+1.82%) |
Mar 16, 2018 | 1.640 | 1.650 | 1.610 | 1.650 | 275,414 | +0.03(+1.85%) |
Mar 15, 2018 | 1.620 | 1.630 | 1.600 | 1.620 | 232,496 | -0.01(-0.61%) |
Mar 14, 2018 | 1.690 | 1.690 | 1.600 | 1.630 | 171,831 | -0.06(-3.55%) |
Mar 13, 2018 | 1.670 | 1.700 | 1.624 | 1.690 | 462,267 | +0.04(+2.42%) |
Mar 12, 2018 | 1.640 | 1.660 | 1.600 | 1.650 | 255,083 | +0.00(+0.00%) |
Mar 09, 2018 | 1.640 | 1.670 | 1.620 | 1.650 | 244,206 | +0.01(+0.61%) |
Mar 08, 2018 | 1.600 | 1.640 | 1.530 | 1.640 | 607,207 | +0.04(+2.50%) |
Mar 07, 2018 | 1.590 | 1.600 | 248,645 | -0.01(-0.62%) | ||
Mar 06, 2018 | 1.630 | 1.660 | 1.580 | 1.610 | 510,995 | -0.02(-1.23%) |
Mar 05, 2018 | 1.620 | 1.640 | 1.562 | 1.630 | 632,788 | +0.01(+0.62%) |
Mar 02, 2018 | 1.660 | 1.660 | 1.610 | 1.620 | 242,036 | -0.04(-2.41%) |