Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.670 | 1.670 | 1.610 | 1.630 | 267,818 | -0.05(-2.98%) |
May 30, 2018 | 1.660 | 1.690 | 1.660 | 1.680 | 150,391 | +0.02(+1.20%) |
May 29, 2018 | 1.630 | 1.660 | 1.630 | 1.660 | 103,037 | +0.02(+1.22%) |
May 28, 2018 | 1.650 | 1.650 | 1.630 | 1.640 | 87,673 | -0.02(-1.20%) |
May 25, 2018 | 1.700 | 1.700 | 1.650 | 1.660 | 285,639 | -0.03(-1.78%) |
May 24, 2018 | 1.720 | 1.760 | 1.670 | 1.690 | 554,355 | -0.06(-3.43%) |
May 23, 2018 | 1.730 | 1.750 | 1.720 | 1.750 | 237,926 | +0.02(+1.16%) |
May 22, 2018 | 1.740 | 1.760 | 1.720 | 1.730 | 152,389 | -0.03(-1.70%) |
May 18, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.02(-1.12%) | |
May 17, 2018 | 1.750 | 1.780 | 1.740 | 1.780 | 110,493 | +0.02(+1.14%) |
May 16, 2018 | 1.760 | 1.770 | 1.750 | 1.760 | 140,918 | +0.00(+0.00%) |
May 15, 2018 | 1.780 | 1.795 | 1.760 | 1.760 | 197,227 | -0.03(-1.68%) |
May 14, 2018 | 1.820 | 1.820 | 1.780 | 1.790 | 161,410 | -0.02(-1.10%) |
May 11, 2018 | 1.830 | 1.860 | 1.780 | 1.810 | 630,693 | -0.04(-2.16%) |
May 10, 2018 | 1.830 | 1.880 | 1.790 | 1.850 | 545,624 | -0.13(-6.57%) |
May 09, 2018 | 2.000 | 2.040 | 1.980 | 1.980 | 112,019 | -0.02(-1.00%) |
May 08, 2018 | 2.000 | 2.030 | 2.000 | 2.000 | 74,883 | -0.01(-0.50%) |
May 07, 2018 | 2.040 | 2.060 | 2.000 | 2.010 | 150,793 | -0.02(-0.99%) |
May 04, 2018 | 2.010 | 2.060 | 2.010 | 2.030 | 150,518 | +0.03(+1.50%) |
May 03, 2018 | 2.040 | 2.040 | 2.000 | 2.000 | 89,350 | -0.04(-1.96%) |
May 02, 2018 | 2.000 | 2.050 | 2.000 | 2.040 | 169,705 | +0.04(+2.00%) |
May 01, 2018 | 1.950 | 2.000 | 1.940 | 2.000 | 138,451 | +0.07(+3.63%) |
Apr 30, 2018 | 1.970 | 1.970 | 1.930 | 1.930 | 588,819 | -0.04(-2.03%) |
Apr 27, 2018 | 1.970 | 1.970 | 1.950 | 1.970 | 21,327 | +0.00(+0.00%) |
Apr 26, 2018 | 1.940 | 1.970 | 1.940 | 1.970 | 90,906 | +0.03(+1.55%) |
Apr 25, 2018 | 1.920 | 1.960 | 1.920 | 1.940 | 68,723 | +0.03(+1.57%) |
Apr 24, 2018 | 1.970 | 1.980 | 1.910 | 1.910 | 113,557 | -0.06(-3.05%) |
Apr 23, 2018 | 1.970 | 1.980 | 1.930 | 1.970 | 116,871 | +0.01(+0.51%) |
Apr 20, 2018 | 1.930 | 1.960 | 1.920 | 1.960 | 131,376 | +0.04(+2.08%) |
Apr 19, 2018 | 1.910 | 1.960 | 1.910 | 1.920 | 170,705 | +0.01(+0.52%) |
Apr 18, 2018 | 1.940 | 1.970 | 1.910 | 1.910 | 270,374 | -0.02(-1.04%) |
Apr 17, 2018 | 1.910 | 1.940 | 1.910 | 1.930 | 172,330 | +0.03(+1.58%) |
Apr 16, 2018 | 1.910 | 1.930 | 1.900 | 1.900 | 95,855 | -0.03(-1.55%) |
Apr 13, 2018 | 1.920 | 1.950 | 1.920 | 1.930 | 61,527 | +0.02(+1.05%) |
Apr 12, 2018 | 1.930 | 1.930 | 1.900 | 1.910 | 77,969 | +0.03(+1.60%) |
Apr 11, 2018 | 1.900 | 1.910 | 1.880 | 1.880 | 162,516 | -0.03(-1.57%) |
Apr 10, 2018 | 1.850 | 1.910 | 1.830 | 1.910 | 127,828 | +0.05(+2.69%) |
Apr 09, 2018 | 1.840 | 1.860 | 1.820 | 1.860 | 1,080,152 | +0.01(+0.54%) |
Apr 06, 2018 | 1.860 | 1.890 | 1.850 | 1.850 | 309,675 | -0.02(-1.07%) |
Apr 05, 2018 | 1.870 | 1.880 | 1.860 | 1.870 | 324,430 | -0.02(-1.06%) |
Apr 04, 2018 | 1.870 | 1.890 | 1.850 | 1.890 | 400,524 | +0.02(+1.07%) |
Apr 03, 2018 | 1.890 | 1.900 | 1.870 | 1.870 | 174,205 | -0.02(-1.06%) |
Apr 02, 2018 | 1.860 | 1.890 | 1.860 | 1.890 | 74,201 | +0.02(+1.07%) |
Mar 29, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.04(-2.09%) | |
Mar 28, 2018 | 1.920 | 1.920 | 1.880 | 1.910 | 197,080 | +0.00(+0.00%) |
Mar 27, 2018 | 1.920 | 1.965 | 1.910 | 1.910 | 161,548 | -0.02(-1.04%) |
Mar 26, 2018 | 1.900 | 1.930 | 1.870 | 1.930 | 191,189 | +0.03(+1.58%) |
Mar 23, 2018 | 1.940 | 1.940 | 1.880 | 1.900 | 392,319 | -0.03(-1.55%) |
Mar 22, 2018 | 1.960 | 1.960 | 1.920 | 1.930 | 178,069 | -0.04(-2.03%) |
Mar 21, 2018 | 1.980 | 1.990 | 1.950 | 1.970 | 205,339 | +0.00(+0.00%) |
Mar 20, 2018 | 1.950 | 1.970 | 1.950 | 1.970 | 250,940 | +0.02(+1.03%) |
Mar 19, 2018 | 2.010 | 2.010 | 1.950 | 1.950 | 238,017 | -0.05(-2.50%) |
Mar 16, 2018 | 2.020 | 2.040 | 2.000 | 2.000 | 125,944 | -0.01(-0.50%) |
Mar 15, 2018 | 2.030 | 2.030 | 2.000 | 2.010 | 161,865 | -0.02(-0.99%) |
Mar 14, 2018 | 2.040 | 2.040 | 2.000 | 2.030 | 114,956 | -0.02(-0.98%) |
Mar 13, 2018 | 2.030 | 2.050 | 2.010 | 2.050 | 79,882 | +0.04(+1.99%) |
Mar 12, 2018 | 2.030 | 2.050 | 2.010 | 2.010 | 273,816 | -0.01(-0.50%) |
Mar 09, 2018 | 1.950 | 2.030 | 1.950 | 2.020 | 333,286 | +0.06(+3.06%) |
Mar 08, 2018 | 2.000 | 2.000 | 1.950 | 1.960 | 525,660 | -0.01(-0.51%) |
Mar 07, 2018 | 1.970 | 1.990 | 1.960 | 1.970 | 336,785 | -0.03(-1.50%) |
Mar 06, 2018 | 1.950 | 2.000 | 1.940 | 2.000 | 529,619 | +0.05(+2.56%) |
Mar 05, 2018 | 1.980 | 1.980 | 1.945 | 1.950 | 525,599 | -0.03(-1.52%) |
Mar 02, 2018 | 1.950 | 1.990 | 1.950 | 1.980 | 541,735 | -0.02(-1.00%) |