Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.220 | 1.220 | 1.150 | 1.180 | 124,103 | +0.00(+0.00%) |
May 30, 2018 | 1.120 | 1.210 | 1.110 | 1.180 | 164,211 | +0.07(+6.31%) |
May 29, 2018 | 1.070 | 1.110 | 1.040 | 1.110 | 215,057 | +0.04(+3.74%) |
May 25, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.06(-5.73%) | |
May 24, 2018 | 1.190 | 1.190 | 1.130 | 1.135 | 104,303 | -0.03(-2.99%) |
May 23, 2018 | 1.250 | 1.250 | 1.161 | 1.170 | 206,622 | -0.07(-5.65%) |
May 22, 2018 | 1.260 | 1.290 | 1.220 | 1.240 | 333,137 | -0.01(-0.80%) |
May 21, 2018 | 1.250 | 1.250 | 1.199 | 1.250 | 96,209 | +0.04(+3.31%) |
May 18, 2018 | 1.250 | 1.260 | 1.200 | 1.210 | 142,866 | -0.05(-3.97%) |
May 17, 2018 | 1.260 | 1.300 | 1.234 | 1.260 | 244,383 | +0.00(+0.00%) |
May 16, 2018 | 1.270 | 1.270 | 1.230 | 1.260 | 45,515 | -0.01(-0.79%) |
May 15, 2018 | 1.290 | 1.290 | 1.230 | 1.270 | 97,720 | +0.00(+0.00%) |
May 14, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 194,473 | +0.01(+0.79%) |
May 11, 2018 | 1.250 | 1.280 | 1.240 | 1.260 | 170,974 | +0.01(+0.80%) |
May 10, 2018 | 1.360 | 1.360 | 1.220 | 1.250 | 202,301 | -0.06(-4.58%) |
May 09, 2018 | 1.380 | 1.400 | 1.280 | 1.310 | 170,149 | -0.07(-5.07%) |
May 08, 2018 | 1.400 | 1.419 | 1.340 | 1.380 | 181,977 | -0.04(-2.82%) |
May 07, 2018 | 1.480 | 1.530 | 1.410 | 1.420 | 336,261 | -0.04(-2.74%) |
May 04, 2018 | 1.600 | 1.600 | 1.450 | 1.460 | 221,060 | -0.10(-6.41%) |
May 03, 2018 | 1.650 | 1.650 | 1.520 | 1.560 | 218,469 | -0.12(-7.14%) |
May 02, 2018 | 1.560 | 1.690 | 1.560 | 1.680 | 291,523 | +0.14(+9.09%) |
May 01, 2018 | 1.470 | 1.560 | 1.370 | 1.540 | 181,779 | +0.04(+2.67%) |
Apr 30, 2018 | 1.440 | 1.500 | 1.440 | 1.500 | 47,733 | +0.06(+4.17%) |
Apr 27, 2018 | 1.470 | 1.520 | 1.440 | 1.440 | 133,803 | -0.06(-4.00%) |
Apr 26, 2018 | 1.370 | 1.510 | 1.340 | 1.500 | 308,574 | +0.16(+11.96%) |
Apr 25, 2018 | 1.280 | 1.350 | 1.267 | 1.340 | 81,779 | +0.06(+4.67%) |
Apr 24, 2018 | 1.350 | 1.350 | 1.270 | 1.280 | 101,425 | -0.05(-3.76%) |
Apr 23, 2018 | 1.350 | 1.350 | 1.280 | 1.330 | 75,833 | +0.00(+0.00%) |
Apr 20, 2018 | 1.380 | 1.380 | 1.300 | 1.330 | 109,710 | -0.05(-3.62%) |
Apr 19, 2018 | 1.430 | 1.430 | 1.360 | 1.380 | 133,806 | -0.02(-1.15%) |
Apr 18, 2018 | 1.380 | 1.430 | 1.370 | 1.396 | 158,372 | +0.03(+1.90%) |
Apr 17, 2018 | 1.370 | 1.370 | 1.357 | 1.370 | 55,412 | +0.01(+0.74%) |
Apr 16, 2018 | 1.370 | 1.380 | 1.340 | 1.360 | 63,344 | -0.01(-0.73%) |
Apr 13, 2018 | 1.390 | 1.390 | 1.353 | 1.370 | 43,841 | +0.02(+1.48%) |
Apr 12, 2018 | 1.380 | 1.380 | 1.330 | 1.350 | 47,890 | -0.03(-2.17%) |
Apr 11, 2018 | 1.360 | 1.400 | 1.350 | 1.380 | 55,221 | +0.05(+3.76%) |
Apr 10, 2018 | 1.310 | 1.390 | 1.310 | 1.330 | 84,202 | +0.05(+3.91%) |
Apr 09, 2018 | 1.340 | 1.375 | 1.280 | 1.280 | 97,374 | -0.05(-3.76%) |
Apr 06, 2018 | 1.360 | 1.389 | 1.260 | 1.330 | 124,201 | -0.03(-2.21%) |
Apr 05, 2018 | 1.240 | 1.380 | 1.240 | 1.360 | 341,850 | +0.12(+9.68%) |
Apr 04, 2018 | 1.150 | 1.293 | 1.150 | 1.240 | 164,502 | +0.06(+5.08%) |
Apr 03, 2018 | 1.090 | 1.200 | 1.070 | 1.180 | 158,649 | +0.09(+8.26%) |
Apr 02, 2018 | 1.050 | 1.160 | 1.050 | 1.090 | 35,272 | +0.01(+0.93%) |
Mar 29, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.02(+1.89%) | |
Mar 28, 2018 | 1.070 | 1.090 | 1.040 | 1.060 | 67,844 | +0.00(+0.00%) |
Mar 27, 2018 | 1.070 | 1.100 | 1.040 | 1.060 | 111,260 | -0.02(-1.85%) |
Mar 26, 2018 | 1.180 | 1.180 | 1.060 | 1.080 | 26,026 | -0.04(-3.57%) |
Mar 23, 2018 | 1.160 | 1.170 | 1.120 | 1.120 | 207,231 | +0.00(+0.00%) |
Mar 22, 2018 | 1.150 | 1.150 | 1.110 | 1.120 | 26,376 | -0.04(-3.45%) |
Mar 21, 2018 | 1.054 | 1.160 | 1.054 | 1.160 | 75,628 | +0.13(+12.62%) |
Mar 20, 2018 | 1.030 | 1.070 | 1.030 | 1.030 | 48,953 | -0.01(-0.96%) |
Mar 19, 2018 | 1.100 | 1.100 | 1.020 | 1.040 | 104,822 | -0.01(-0.95%) |
Mar 16, 2018 | 1.040 | 1.110 | 1.030 | 1.050 | 79,025 | +0.00(+0.00%) |
Mar 15, 2018 | 1.100 | 1.100 | 1.030 | 1.050 | 106,143 | -0.06(-5.41%) |
Mar 14, 2018 | 1.160 | 1.160 | 1.090 | 1.110 | 73,296 | -0.05(-4.31%) |
Mar 13, 2018 | 1.150 | 1.192 | 1.140 | 1.160 | 87,270 | -0.02(-1.69%) |
Mar 12, 2018 | 1.170 | 1.190 | 1.155 | 1.180 | 80,234 | +0.01(+0.85%) |
Mar 09, 2018 | 1.200 | 1.200 | 1.140 | 1.170 | 39,315 | +0.04(+3.54%) |
Mar 08, 2018 | 1.170 | 1.190 | 1.110 | 1.130 | 75,035 | -0.05(-4.24%) |
Mar 07, 2018 | 1.170 | 1.180 | 29,197 | -0.02(-1.67%) | ||
Mar 06, 2018 | 1.210 | 1.270 | 1.180 | 1.200 | 43,315 | -0.01(-0.83%) |
Mar 05, 2018 | 1.170 | 1.249 | 1.170 | 1.210 | 26,412 | +0.03(+2.54%) |
Mar 02, 2018 | 1.180 | 1.220 | 1.160 | 1.180 | 174,776 | +0.00(+0.00%) |