Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.570 | 1.570 | 1.550 | 1.560 | 1,316 | -0.04(-2.41%) |
May 30, 2018 | 1.600 | 1.610 | 1.500 | 1.599 | 43,703 | -0.01(-0.71%) |
May 29, 2018 | 1.640 | 1.690 | 1.600 | 1.610 | 20,279 | -0.03(-1.84%) |
May 25, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.10(-5.74%) | |
May 24, 2018 | 1.700 | 1.740 | 1.674 | 1.740 | 12,472 | +0.01(+0.58%) |
May 23, 2018 | 1.701 | 1.730 | 1.700 | 1.730 | 7,929 | -0.03(-1.70%) |
May 22, 2018 | 1.770 | 1.770 | 1.730 | 1.760 | 17,148 | +0.01(+0.57%) |
May 21, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 11,388 | +0.10(+6.06%) |
May 18, 2018 | 1.700 | 1.730 | 1.611 | 1.650 | 47,181 | -0.09(-5.17%) |
May 17, 2018 | 1.759 | 1.770 | 1.661 | 1.740 | 3,443 | +0.02(+1.16%) |
May 16, 2018 | 1.770 | 1.770 | 1.711 | 1.720 | 6,665 | -0.01(-0.58%) |
May 15, 2018 | 1.790 | 1.850 | 1.630 | 1.730 | 28,531 | +0.00(+0.00%) |
May 14, 2018 | 1.780 | 1.850 | 1.730 | 1.730 | 41,643 | +0.01(+0.58%) |
May 11, 2018 | 1.692 | 1.735 | 1.650 | 1.720 | 13,854 | +0.01(+0.58%) |
May 10, 2018 | 1.660 | 1.720 | 1.650 | 1.710 | 7,962 | +0.00(+0.00%) |
May 09, 2018 | 1.600 | 1.750 | 1.600 | 1.710 | 40,306 | +0.11(+6.79%) |
May 08, 2018 | 1.600 | 1.640 | 1.570 | 1.601 | 17,128 | +0.00(+0.08%) |
May 07, 2018 | 1.710 | 1.740 | 1.550 | 1.600 | 53,991 | -0.15(-8.57%) |
May 04, 2018 | 1.800 | 2.200 | 1.700 | 1.750 | 753,619 | +0.12(+7.36%) |
May 03, 2018 | 1.520 | 1.700 | 1.520 | 1.630 | 138,398 | +0.08(+5.16%) |
May 02, 2018 | 1.540 | 1.580 | 1.500 | 1.550 | 14,234 | -0.03(-1.90%) |
May 01, 2018 | 1.503 | 1.581 | 1.503 | 1.580 | 7,916 | +0.02(+1.28%) |
Apr 30, 2018 | 1.600 | 1.600 | 1.560 | 1.560 | 14,642 | -0.04(-2.49%) |
Apr 27, 2018 | 1.630 | 1.630 | 1.590 | 1.600 | 12,689 | -0.02(-1.53%) |
Apr 26, 2018 | 1.605 | 1.625 | 1.590 | 1.625 | 3,960 | -0.03(-1.53%) |
Apr 25, 2018 | 1.590 | 1.650 | 1.560 | 1.650 | 16,372 | +0.05(+3.12%) |
Apr 24, 2018 | 1.650 | 1.650 | 1.590 | 1.600 | 3,409 | -0.05(-3.03%) |
Apr 23, 2018 | 1.580 | 1.650 | 1.580 | 1.650 | 10,712 | +0.05(+3.09%) |
Apr 20, 2018 | 1.590 | 1.640 | 1.570 | 1.601 | 11,101 | +0.04(+2.60%) |
Apr 19, 2018 | 1.590 | 1.640 | 1.550 | 1.560 | 24,567 | +0.00(+0.01%) |
Apr 18, 2018 | 1.589 | 1.628 | 1.520 | 1.560 | 6,043 | -0.01(-0.64%) |
Apr 17, 2018 | 1.590 | 1.599 | 1.510 | 1.570 | 6,547 | +0.05(+3.24%) |
Apr 16, 2018 | 1.560 | 1.629 | 1.521 | 1.521 | 16,281 | -0.13(-7.83%) |
Apr 13, 2018 | 1.630 | 1.670 | 1.560 | 1.650 | 10,480 | +0.04(+2.48%) |
Apr 12, 2018 | 1.650 | 1.720 | 1.600 | 1.610 | 72,912 | -0.10(-5.85%) |
Apr 11, 2018 | 1.700 | 1.980 | 1.680 | 1.710 | 157,894 | +0.08(+4.91%) |
Apr 10, 2018 | 1.515 | 1.770 | 1.510 | 1.630 | 69,468 | +0.03(+1.87%) |
Apr 09, 2018 | 1.500 | 1.660 | 1.500 | 1.600 | 26,908 | +0.10(+6.67%) |
Apr 06, 2018 | 1.472 | 1.510 | 1.460 | 1.500 | 28,143 | +0.05(+3.44%) |
Apr 05, 2018 | 1.480 | 1.500 | 1.440 | 1.450 | 3,017 | +0.03(+2.12%) |
Apr 04, 2018 | 1.380 | 1.490 | 1.380 | 1.420 | 12,844 | +0.05(+3.65%) |
Apr 03, 2018 | 1.413 | 1.428 | 1.370 | 1.370 | 3,803 | -0.05(-3.52%) |
Apr 02, 2018 | 1.550 | 1.640 | 1.410 | 1.420 | 51,405 | -0.04(-2.74%) |
Mar 29, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.03(+2.10%) | |
Mar 28, 2018 | 1.490 | 1.490 | 1.410 | 1.430 | 46,411 | -0.08(-5.29%) |
Mar 27, 2018 | 1.560 | 1.560 | 1.480 | 1.510 | 16,396 | -0.05(-3.21%) |
Mar 26, 2018 | 1.570 | 1.570 | 1.481 | 1.560 | 23,168 | -0.02(-1.27%) |
Mar 23, 2018 | 1.590 | 1.720 | 1.570 | 1.580 | 43,176 | -0.15(-8.67%) |
Mar 22, 2018 | 1.770 | 1.790 | 1.650 | 1.730 | 30,684 | -0.02(-1.14%) |
Mar 21, 2018 | 1.700 | 1.800 | 1.690 | 1.750 | 35,715 | +0.03(+1.74%) |
Mar 20, 2018 | 1.719 | 1.748 | 1.690 | 1.720 | 22,139 | +0.02(+1.18%) |
Mar 19, 2018 | 1.700 | 1.900 | 1.661 | 1.700 | 148,219 | +0.02(+1.19%) |
Mar 16, 2018 | 1.740 | 1.740 | 1.640 | 1.680 | 36,850 | +0.06(+3.70%) |
Mar 15, 2018 | 1.695 | 1.790 | 1.620 | 1.620 | 94,973 | -0.08(-4.71%) |
Mar 14, 2018 | 1.665 | 1.739 | 1.665 | 1.700 | 16,269 | +0.01(+0.59%) |
Mar 13, 2018 | 1.720 | 1.720 | 1.690 | 1.690 | 21,207 | +0.02(+0.99%) |
Mar 12, 2018 | 1.720 | 1.729 | 1.630 | 1.673 | 27,342 | -0.07(-3.83%) |
Mar 09, 2018 | 1.720 | 1.769 | 1.690 | 1.740 | 10,919 | +0.02(+1.40%) |
Mar 08, 2018 | 1.870 | 1.890 | 1.680 | 1.716 | 42,409 | -0.06(-3.57%) |
Mar 07, 2018 | 1.730 | 2.000 | 1.701 | 1.780 | 313,624 | +0.10(+5.93%) |
Mar 06, 2018 | 1.620 | 1.840 | 1.619 | 1.680 | 35,807 | +0.04(+2.44%) |
Mar 05, 2018 | 1.550 | 1.749 | 1.550 | 1.640 | 37,011 | +0.01(+0.68%) |
Mar 02, 2018 | 1.707 | 1.740 | 1.560 | 1.629 | 40,506 | -0.11(-6.24%) |