Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.140 | 1.200 | 1.140 | 1.190 | 138,146 | +0.05(+4.39%) |
May 30, 2018 | 1.290 | 1.290 | 1.120 | 1.140 | 171,531 | -0.14(-10.94%) |
May 29, 2018 | 1.230 | 1.400 | 1.230 | 1.280 | 233,890 | +0.03(+2.40%) |
May 25, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.27(+27.88%) | |
May 24, 2018 | 0.9700 | 0.9950 | 0.9350 | 0.9775 | 95,550 | +0.01(+0.77%) |
May 23, 2018 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 111,000 | -0.02(-2.02%) |
May 22, 2018 | 1.010 | 1.030 | 0.9700 | 0.9900 | 96,170 | -0.04(-3.88%) |
May 21, 2018 | 0.9900 | 1.030 | 0.9900 | 1.030 | 13,275 | +0.03(+3.00%) |
May 18, 2018 | 1.010 | 1.040 | 0.9700 | 1.000 | 112,645 | -0.02(-1.96%) |
May 17, 2018 | 1.020 | 1.050 | 0.9655 | 1.020 | 115,141 | +0.01(+0.99%) |
May 16, 2018 | 0.9900 | 1.030 | 0.9800 | 1.010 | 75,377 | +0.03(+3.06%) |
May 15, 2018 | 0.9999 | 1.050 | 0.9800 | 0.9800 | 78,799 | -0.02(-2.00%) |
May 14, 2018 | 1.040 | 1.120 | 0.9800 | 1.000 | 87,819 | -0.07(-6.54%) |
May 11, 2018 | 1.100 | 1.100 | 1.000 | 1.070 | 113,813 | -0.05(-4.46%) |
May 10, 2018 | 1.120 | 1.140 | 1.060 | 1.120 | 68,885 | +0.04(+3.70%) |
May 09, 2018 | 1.100 | 1.120 | 1.070 | 1.080 | 81,639 | -0.02(-1.82%) |
May 08, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 109,421 | -0.05(-4.35%) |
May 07, 2018 | 1.170 | 1.170 | 1.100 | 1.150 | 224,739 | -0.02(-1.71%) |
May 04, 2018 | 1.075 | 1.170 | 1.060 | 1.170 | 194,235 | +0.06(+5.41%) |
May 03, 2018 | 1.080 | 1.140 | 1.010 | 1.110 | 143,968 | +0.03(+2.78%) |
May 02, 2018 | 1.020 | 1.150 | 0.9800 | 1.080 | 278,958 | +0.06(+5.88%) |
May 01, 2018 | 1.220 | 1.220 | 0.9620 | 1.020 | 235,074 | -0.16(-13.56%) |
Apr 30, 2018 | 0.8950 | 1.230 | 0.8950 | 1.180 | 493,634 | +0.29(+31.86%) |
Apr 27, 2018 | 0.8800 | 0.9100 | 0.8700 | 0.8949 | 291,308 | +0.01(+1.68%) |
Apr 26, 2018 | 0.9105 | 0.9200 | 0.8700 | 0.8801 | 228,270 | -0.04(-4.34%) |
Apr 25, 2018 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 152,450 | -0.03(-2.95%) |
Apr 24, 2018 | 0.9550 | 0.9800 | 0.9100 | 0.9480 | 129,401 | -0.03(-3.27%) |
Apr 23, 2018 | 1.040 | 1.040 | 0.9600 | 0.9800 | 174,063 | -0.06(-5.77%) |
Apr 20, 2018 | 1.030 | 1.100 | 1.010 | 1.040 | 127,957 | -0.01(-0.95%) |
Apr 19, 2018 | 1.045 | 1.050 | 1.020 | 1.050 | 43,528 | -0.01(-0.94%) |
Apr 18, 2018 | 1.100 | 1.100 | 1.020 | 1.060 | 94,177 | -0.03(-2.75%) |
Apr 17, 2018 | 1.080 | 1.100 | 1.030 | 1.090 | 114,835 | -0.01(-0.91%) |
Apr 16, 2018 | 1.140 | 1.140 | 1.090 | 1.100 | 55,458 | -0.04(-3.51%) |
Apr 13, 2018 | 1.140 | 1.210 | 1.100 | 1.140 | 59,605 | -0.02(-1.72%) |
Apr 12, 2018 | 1.100 | 1.200 | 1.090 | 1.160 | 99,055 | +0.04(+3.57%) |
Apr 11, 2018 | 1.090 | 1.150 | 1.090 | 1.120 | 46,300 | +0.02(+1.82%) |
Apr 10, 2018 | 1.120 | 1.230 | 1.080 | 1.100 | 242,393 | -0.01(-0.90%) |
Apr 09, 2018 | 1.150 | 1.150 | 1.090 | 1.110 | 73,532 | -0.01(-0.89%) |
Apr 06, 2018 | 1.115 | 1.220 | 1.080 | 1.120 | 75,245 | -0.01(-0.88%) |
Apr 05, 2018 | 1.140 | 1.150 | 1.070 | 1.130 | 245,450 | -0.02(-1.74%) |
Apr 04, 2018 | 1.220 | 1.220 | 1.120 | 1.150 | 91,853 | -0.05(-4.17%) |
Apr 03, 2018 | 1.240 | 1.250 | 1.150 | 1.200 | 55,657 | +0.03(+2.56%) |
Apr 02, 2018 | 1.250 | 1.250 | 1.150 | 1.170 | 78,221 | -0.08(-6.40%) |
Mar 29, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.150 | 1.350 | 1.140 | 1.250 | 98,187 | +0.05(+4.17%) |
Mar 27, 2018 | 1.170 | 1.200 | 1.150 | 1.200 | 28,625 | -0.02(-1.64%) |
Mar 26, 2018 | 1.195 | 1.220 | 1.150 | 1.220 | 50,598 | -0.01(-0.81%) |
Mar 23, 2018 | 1.200 | 1.230 | 1.170 | 1.230 | 35,490 | +0.05(+4.24%) |
Mar 22, 2018 | 1.220 | 1.220 | 1.160 | 1.180 | 29,797 | -0.04(-3.28%) |
Mar 21, 2018 | 1.220 | 1.240 | 1.190 | 1.220 | 73,300 | -0.01(-0.81%) |
Mar 20, 2018 | 1.250 | 1.260 | 1.210 | 1.230 | 79,212 | -0.02(-1.60%) |
Mar 19, 2018 | 1.240 | 1.370 | 1.230 | 1.250 | 159,302 | +0.00(+0.00%) |
Mar 16, 2018 | 1.200 | 1.250 | 1.180 | 1.250 | 101,268 | +0.00(+0.00%) |
Mar 15, 2018 | 1.280 | 1.280 | 1.150 | 1.250 | 116,091 | -0.03(-2.34%) |
Mar 14, 2018 | 1.330 | 1.350 | 1.220 | 1.280 | 116,877 | -0.07(-5.19%) |
Mar 13, 2018 | 1.360 | 1.370 | 1.220 | 1.350 | 135,591 | -0.05(-3.57%) |
Mar 12, 2018 | 1.490 | 1.490 | 1.320 | 1.400 | 102,084 | -0.10(-6.67%) |
Mar 09, 2018 | 1.470 | 1.500 | 1.350 | 1.500 | 112,356 | +0.04(+2.74%) |
Mar 08, 2018 | 1.430 | 1.460 | 1.370 | 1.460 | 77,855 | +0.03(+2.10%) |
Mar 07, 2018 | 1.410 | 1.490 | 1.380 | 1.430 | 55,790 | -0.02(-1.38%) |
Mar 06, 2018 | 1.680 | 1.680 | 1.450 | 1.450 | 127,420 | -0.20(-12.12%) |
Mar 05, 2018 | 1.670 | 1.800 | 1.590 | 1.650 | 138,590 | +0.00(+0.00%) |
Mar 02, 2018 | 1.500 | 1.650 | 1.400 | 1.650 | 228,850 | +0.09(+5.77%) |