Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.160 | 1.240 | 1.150 | 1.240 | 38,627 | +0.09(+7.83%) |
May 30, 2018 | 1.180 | 1.200 | 1.150 | 1.150 | 44,697 | -0.03(-2.54%) |
May 29, 2018 | 1.170 | 1.180 | 1.165 | 1.180 | 22,501 | +0.02(+1.72%) |
May 25, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 1.200 | 1.200 | 1.148 | 1.160 | 29,843 | -0.05(-3.82%) |
May 23, 2018 | 1.240 | 1.250 | 1.203 | 1.206 | 23,263 | -0.02(-1.95%) |
May 22, 2018 | 1.230 | 1.250 | 1.230 | 1.230 | 5,605 | +0.01(+0.82%) |
May 21, 2018 | 1.250 | 1.260 | 1.220 | 1.220 | 32,402 | -0.03(-2.40%) |
May 18, 2018 | 1.250 | 1.252 | 1.240 | 1.250 | 18,905 | +0.01(+0.58%) |
May 17, 2018 | 1.230 | 1.270 | 1.230 | 1.243 | 14,934 | +0.00(+0.23%) |
May 16, 2018 | 1.280 | 1.280 | 1.240 | 1.240 | 44,821 | -0.02(-1.59%) |
May 15, 2018 | 1.265 | 1.266 | 1.250 | 1.260 | 14,367 | +0.01(+0.79%) |
May 14, 2018 | 1.250 | 1.350 | 1.250 | 1.250 | 9,240 | +0.00(+0.31%) |
May 11, 2018 | 1.250 | 1.250 | 1.240 | 1.246 | 5,664 | +0.01(+0.50%) |
May 10, 2018 | 1.248 | 1.250 | 1.240 | 1.240 | 29,114 | -0.01(-0.80%) |
May 09, 2018 | 1.300 | 1.310 | 1.230 | 1.250 | 22,614 | -0.06(-4.58%) |
May 08, 2018 | 1.310 | 1.330 | 1.300 | 1.310 | 28,059 | +0.00(+0.00%) |
May 07, 2018 | 1.310 | 1.320 | 1.300 | 1.310 | 15,723 | -0.05(-3.68%) |
May 04, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 4,635 | +0.03(+2.26%) |
May 03, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 723 | -0.03(-2.21%) |
May 02, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 5,587 | +0.02(+1.49%) |
May 01, 2018 | 1.340 | 1.340 | 1.320 | 1.340 | 3,483 | +0.02(+1.52%) |
Apr 30, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 15,552 | -0.02(-1.49%) |
Apr 27, 2018 | 1.270 | 1.340 | 1.270 | 1.340 | 5,741 | +0.07(+5.51%) |
Apr 26, 2018 | 1.260 | 1.300 | 1.260 | 1.270 | 84,678 | +0.01(+0.79%) |
Apr 25, 2018 | 1.240 | 1.280 | 1.240 | 1.260 | 24,025 | +0.01(+0.79%) |
Apr 24, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 5,087 | +0.00(+0.01%) |
Apr 23, 2018 | 1.240 | 1.250 | 1.214 | 1.250 | 29,014 | +0.00(+0.00%) |
Apr 20, 2018 | 1.240 | 1.259 | 1.240 | 1.250 | 3,351 | +0.00(+0.00%) |
Apr 19, 2018 | 1.250 | 1.290 | 1.150 | 1.250 | 13,860 | +0.00(+0.00%) |
Apr 18, 2018 | 1.270 | 1.290 | 1.250 | 1.250 | 2,519 | -0.03(-2.34%) |
Apr 17, 2018 | 1.300 | 1.300 | 1.250 | 1.280 | 20,161 | -0.03(-2.29%) |
Apr 16, 2018 | 1.260 | 1.320 | 1.250 | 1.310 | 16,549 | +0.02(+1.55%) |
Apr 13, 2018 | 1.280 | 1.350 | 1.280 | 1.290 | 12,347 | +0.01(+0.78%) |
Apr 12, 2018 | 1.280 | 1.299 | 1.280 | 1.280 | 5,080 | -0.01(-0.78%) |
Apr 11, 2018 | 1.260 | 1.295 | 1.260 | 1.290 | 7,438 | -0.02(-1.52%) |
Apr 10, 2018 | 1.254 | 1.310 | 1.250 | 1.310 | 9,013 | +0.04(+3.23%) |
Apr 09, 2018 | 1.315 | 1.350 | 1.260 | 1.269 | 23,230 | -0.09(-6.69%) |
Apr 06, 2018 | 1.320 | 1.360 | 1.309 | 1.360 | 7,259 | +0.01(+0.74%) |
Apr 05, 2018 | 1.310 | 1.350 | 1.300 | 1.350 | 31,959 | +0.03(+2.27%) |
Apr 04, 2018 | 1.300 | 1.320 | 1.300 | 1.320 | 2,777 | +0.00(+0.00%) |
Apr 03, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 7,610 | +0.00(+0.00%) |
Apr 02, 2018 | 1.340 | 1.350 | 1.320 | 1.320 | 14,796 | -0.03(-2.22%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 3,194 | -0.03(-2.03%) |
Mar 27, 2018 | 1.382 | 1.390 | 1.330 | 1.378 | 12,543 | -0.02(-1.57%) |
Mar 26, 2018 | 1.380 | 1.400 | 1.380 | 1.400 | 3,497 | +0.01(+0.72%) |
Mar 23, 2018 | 1.370 | 1.410 | 1.370 | 1.390 | 7,760 | -0.02(-1.42%) |
Mar 22, 2018 | 1.390 | 1.420 | 1.351 | 1.410 | 32,107 | +0.06(+4.44%) |
Mar 21, 2018 | 1.350 | 1.359 | 1.350 | 1.350 | 5,661 | +0.00(+0.00%) |
Mar 20, 2018 | 1.357 | 1.357 | 1.350 | 1.350 | 1,826 | -0.01(-0.74%) |
Mar 19, 2018 | 1.380 | 1.380 | 1.350 | 1.360 | 4,650 | -0.03(-2.16%) |
Mar 16, 2018 | 1.378 | 1.390 | 1.370 | 1.390 | 14,695 | +0.03(+2.20%) |
Mar 15, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 32,566 | -0.02(-1.44%) |
Mar 14, 2018 | 1.397 | 1.410 | 1.380 | 1.380 | 20,000 | +0.00(+0.00%) |
Mar 13, 2018 | 1.390 | 1.420 | 1.370 | 1.380 | 35,150 | -0.01(-0.72%) |
Mar 12, 2018 | 1.340 | 1.470 | 1.340 | 1.390 | 39,962 | +0.04(+2.96%) |
Mar 09, 2018 | 1.350 | 1.429 | 1.330 | 1.350 | 30,451 | -0.09(-6.25%) |
Mar 08, 2018 | 1.530 | 1.530 | 1.430 | 1.440 | 36,268 | -0.04(-2.70%) |
Mar 07, 2018 | 1.527 | 1.529 | 1.480 | 1.480 | 7,512 | -0.01(-0.67%) |
Mar 06, 2018 | 1.480 | 1.530 | 1.430 | 1.490 | 13,839 | -0.01(-0.67%) |
Mar 05, 2018 | 1.540 | 1.570 | 1.490 | 1.500 | 12,304 | -0.04(-2.60%) |
Mar 02, 2018 | 1.470 | 1.540 | 1.430 | 1.540 | 32,207 | +0.06(+4.05%) |