Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.300 | 1.300 | 1.200 | 1.200 | 18,314 | -0.10(-7.69%) |
May 30, 2018 | 1.250 | 1.300 | 1.200 | 1.300 | 20,659 | +0.05(+4.00%) |
May 29, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 12,461 | -0.07(-5.66%) |
May 25, 2018 | 1.325 | 1.325 | 1.325 | 0 | +0.02(+1.42%) | |
May 24, 2018 | 1.300 | 1.306 | 1.300 | 1.306 | 7,322 | -0.02(-1.40%) |
May 23, 2018 | 1.300 | 1.325 | 1.300 | 1.325 | 6,515 | -0.03(-1.85%) |
May 22, 2018 | 1.250 | 1.350 | 1.250 | 1.350 | 37,518 | +0.10(+8.00%) |
May 21, 2018 | 1.200 | 1.345 | 1.200 | 1.250 | 144,516 | +0.04(+3.73%) |
May 18, 2018 | 1.200 | 1.230 | 1.200 | 1.205 | 9,052 | +0.01(+0.42%) |
May 17, 2018 | 1.200 | 1.225 | 1.200 | 1.200 | 17,012 | -0.05(-4.00%) |
May 16, 2018 | 1.200 | 1.250 | 1.200 | 1.250 | 3,328 | +0.05(+4.17%) |
May 15, 2018 | 1.250 | 1.250 | 1.200 | 1.200 | 34,373 | -0.05(-4.00%) |
May 14, 2018 | 1.250 | 1.250 | 1.229 | 1.250 | 17,134 | +0.00(+0.00%) |
May 11, 2018 | 1.300 | 1.300 | 1.200 | 1.250 | 22,796 | +0.00(+0.40%) |
May 10, 2018 | 1.200 | 1.245 | 1.200 | 1.245 | 18,678 | +0.05(+3.75%) |
May 09, 2018 | 1.250 | 1.250 | 1.200 | 1.200 | 4,408 | -0.02(-1.64%) |
May 08, 2018 | 1.200 | 1.250 | 1.200 | 1.220 | 22,628 | -0.03(-2.40%) |
May 07, 2018 | 1.300 | 1.300 | 1.205 | 1.250 | 16,063 | +0.00(+0.00%) |
May 04, 2018 | 1.300 | 1.300 | 1.225 | 1.250 | 47,673 | -0.05(-3.85%) |
May 03, 2018 | 1.300 | 1.350 | 1.300 | 1.300 | 13,789 | -0.01(-0.95%) |
May 02, 2018 | 1.300 | 1.339 | 1.300 | 1.312 | 6,894 | +0.01(+0.96%) |
May 01, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 15,012 | -0.02(-1.89%) |
Apr 30, 2018 | 1.300 | 1.325 | 1.300 | 1.325 | 5,021 | +0.02(+1.92%) |
Apr 27, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 914 | +0.00(+0.00%) |
Apr 26, 2018 | 1.300 | 1.325 | 1.300 | 1.300 | 7,830 | +0.00(+0.00%) |
Apr 25, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 1,018 | +0.00(+0.00%) |
Apr 24, 2018 | 1.300 | 1.325 | 1.300 | 1.300 | 4,394 | +0.00(+0.00%) |
Apr 23, 2018 | 1.300 | 1.325 | 1.300 | 1.300 | 2,157 | -0.05(-3.70%) |
Apr 20, 2018 | 1.350 | 1.350 | 1.300 | 1.350 | 11,024 | +0.05(+3.85%) |
Apr 19, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 5,506 | -0.05(-3.70%) |
Apr 18, 2018 | 1.325 | 1.350 | 1.305 | 1.350 | 5,821 | +0.03(+1.89%) |
Apr 17, 2018 | 1.350 | 1.350 | 1.300 | 1.325 | 10,838 | +0.02(+1.92%) |
Apr 16, 2018 | 1.400 | 1.400 | 1.300 | 1.300 | 3,184 | -0.05(-3.70%) |
Apr 13, 2018 | 1.300 | 1.350 | 1.300 | 1.350 | 23,392 | +0.03(+1.89%) |
Apr 12, 2018 | 1.325 | 1.325 | 1.325 | 1.325 | 1,001 | +0.00(+0.00%) |
Apr 11, 2018 | 1.300 | 1.345 | 1.300 | 1.325 | 5,467 | +0.01(+1.15%) |
Apr 10, 2018 | 1.300 | 1.350 | 1.300 | 1.310 | 4,129 | +0.01(+0.77%) |
Apr 09, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 19,989 | -0.02(-1.89%) |
Apr 06, 2018 | 1.300 | 1.350 | 1.300 | 1.325 | 21,241 | +0.02(+1.92%) |
Apr 05, 2018 | 1.400 | 1.400 | 1.300 | 1.300 | 38,573 | -0.05(-3.70%) |
Apr 04, 2018 | 1.350 | 1.395 | 1.350 | 1.350 | 18,695 | +0.00(+0.00%) |
Apr 03, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 26,512 | +0.00(+0.00%) |
Apr 02, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 13,055 | +0.00(+0.00%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.400 | 1.450 | 1.350 | 1.350 | 26,819 | -0.05(-3.57%) |
Mar 27, 2018 | 1.350 | 1.450 | 1.350 | 1.400 | 34,618 | -0.01(-0.36%) |
Mar 26, 2018 | 1.400 | 1.450 | 1.350 | 1.405 | 46,431 | -0.03(-2.43%) |
Mar 23, 2018 | 1.500 | 1.500 | 1.400 | 1.440 | 22,845 | -0.01(-0.69%) |
Mar 22, 2018 | 1.400 | 1.500 | 1.400 | 1.450 | 11,895 | +0.05(+3.57%) |
Mar 21, 2018 | 1.400 | 1.450 | 1.350 | 1.400 | 14,640 | -0.05(-3.45%) |
Mar 20, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 8,318 | -0.05(-3.33%) |
Mar 19, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 31,036 | +0.02(+1.69%) |
Mar 16, 2018 | 1.500 | 1.500 | 1.425 | 1.475 | 35,374 | +0.03(+1.72%) |
Mar 15, 2018 | 1.350 | 1.495 | 1.350 | 1.450 | 33,294 | +0.10(+7.41%) |
Mar 14, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 14,532 | -0.02(-1.82%) |
Mar 13, 2018 | 1.350 | 1.400 | 1.350 | 1.375 | 14,534 | +0.02(+1.85%) |
Mar 12, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 22,353 | -0.05(-3.57%) |
Mar 09, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 25,397 | +0.05(+3.70%) |
Mar 08, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 13,247 | +0.00(+0.00%) |
Mar 07, 2018 | 1.350 | 1.395 | 1.350 | 1.350 | 1,949 | -0.02(-1.82%) |
Mar 06, 2018 | 1.400 | 1.400 | 1.355 | 1.375 | 14,710 | +0.02(+1.85%) |
Mar 05, 2018 | 1.400 | 1.450 | 1.350 | 1.350 | 8,004 | -0.04(-2.75%) |
Mar 02, 2018 | 1.350 | 1.395 | 1.300 | 1.388 | 27,473 | +0.04(+2.83%) |