Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.270 | 1.312 | 1.220 | 1.269 | 19,293 | -0.03(-2.39%) |
May 30, 2018 | 1.280 | 1.300 | 1.240 | 1.300 | 13,171 | +0.05(+4.00%) |
May 29, 2018 | 1.330 | 1.330 | 1.225 | 1.250 | 38,114 | -0.01(-0.79%) |
May 25, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
May 24, 2018 | 1.280 | 1.290 | 1.260 | 1.280 | 54,783 | -0.03(-2.29%) |
May 23, 2018 | 1.320 | 1.320 | 1.260 | 1.310 | 78,093 | -0.04(-2.96%) |
May 22, 2018 | 1.390 | 1.390 | 1.340 | 1.350 | 9,517 | -0.07(-4.93%) |
May 21, 2018 | 1.300 | 1.420 | 1.260 | 1.420 | 34,523 | +0.10(+7.58%) |
May 18, 2018 | 1.375 | 1.375 | 1.320 | 1.320 | 5,271 | -0.04(-3.23%) |
May 17, 2018 | 1.311 | 1.364 | 1.310 | 1.364 | 14,830 | +0.00(+0.04%) |
May 16, 2018 | 1.367 | 1.367 | 1.320 | 1.363 | 71,061 | +0.00(+0.25%) |
May 15, 2018 | 1.353 | 1.370 | 1.345 | 1.360 | 394,147 | +0.00(+0.00%) |
May 14, 2018 | 1.380 | 1.420 | 1.351 | 1.360 | 15,169 | -0.03(-2.16%) |
May 11, 2018 | 1.400 | 1.438 | 1.390 | 1.390 | 36,082 | -0.01(-0.66%) |
May 10, 2018 | 1.403 | 1.407 | 1.360 | 1.399 | 49,982 | -0.03(-1.91%) |
May 09, 2018 | 1.450 | 1.450 | 1.410 | 1.427 | 9,577 | +0.01(+0.46%) |
May 08, 2018 | 1.460 | 1.460 | 1.400 | 1.420 | 21,957 | -0.03(-1.73%) |
May 07, 2018 | 1.446 | 1.489 | 1.420 | 1.445 | 59,366 | +0.05(+3.21%) |
May 04, 2018 | 1.330 | 1.407 | 1.330 | 1.400 | 35,237 | +0.03(+2.19%) |
May 03, 2018 | 1.380 | 1.380 | 1.349 | 1.370 | 22,329 | +0.01(+0.61%) |
May 02, 2018 | 1.340 | 1.380 | 1.340 | 1.362 | 14,719 | -0.00(-0.13%) |
May 01, 2018 | 1.380 | 1.400 | 1.340 | 1.363 | 85,262 | -0.01(-0.39%) |
Apr 30, 2018 | 1.399 | 1.399 | 1.330 | 1.369 | 16,578 | -0.03(-2.23%) |
Apr 27, 2018 | 1.320 | 1.400 | 1.320 | 1.400 | 37,800 | +0.06(+4.48%) |
Apr 26, 2018 | 1.450 | 1.450 | 1.340 | 1.340 | 6,840 | -0.06(-4.08%) |
Apr 25, 2018 | 1.371 | 1.410 | 1.350 | 1.397 | 12,800 | +0.02(+1.23%) |
Apr 24, 2018 | 1.446 | 1.460 | 1.370 | 1.380 | 16,718 | -0.03(-2.13%) |
Apr 23, 2018 | 1.400 | 1.430 | 1.390 | 1.410 | 4,300 | +0.01(+0.71%) |
Apr 20, 2018 | 1.380 | 1.415 | 1.380 | 1.400 | 10,900 | -0.02(-1.55%) |
Apr 19, 2018 | 1.450 | 1.450 | 1.400 | 1.422 | 38,330 | -0.01(-0.35%) |
Apr 18, 2018 | 1.410 | 1.430 | 1.410 | 1.427 | 9,000 | +0.03(+1.93%) |
Apr 17, 2018 | 1.392 | 1.436 | 1.390 | 1.400 | 24,281 | -0.00(-0.35%) |
Apr 16, 2018 | 1.390 | 1.405 | 1.380 | 1.405 | 28,475 | -0.01(-0.47%) |
Apr 13, 2018 | 1.440 | 1.490 | 1.411 | 1.411 | 12,785 | -0.02(-1.29%) |
Apr 12, 2018 | 1.500 | 1.500 | 1.400 | 1.430 | 39,963 | -0.00(-0.01%) |
Apr 11, 2018 | 1.460 | 1.466 | 1.430 | 1.430 | 5,265 | -0.03(-2.27%) |
Apr 10, 2018 | 1.502 | 1.502 | 1.440 | 1.463 | 16,589 | -0.02(-1.13%) |
Apr 09, 2018 | 1.440 | 1.490 | 1.423 | 1.480 | 56,227 | +0.05(+3.46%) |
Apr 06, 2018 | 1.446 | 1.470 | 1.390 | 1.431 | 12,700 | -0.03(-2.02%) |
Apr 05, 2018 | 1.450 | 1.490 | 1.430 | 1.460 | 27,528 | +0.02(+1.74%) |
Apr 04, 2018 | 1.440 | 1.480 | 1.410 | 1.435 | 41,950 | -0.02(-1.37%) |
Apr 03, 2018 | 1.420 | 1.459 | 1.410 | 1.455 | 12,994 | +0.03(+1.75%) |
Apr 02, 2018 | 1.460 | 1.460 | 1.417 | 1.430 | 9,197 | -0.03(-1.82%) |
Mar 29, 2018 | 1.456 | 1.456 | 1.456 | 0 | +0.01(+0.45%) | |
Mar 28, 2018 | 1.450 | 1.510 | 1.421 | 1.450 | 10,485 | +0.01(+0.69%) |
Mar 27, 2018 | 1.430 | 1.510 | 1.400 | 1.440 | 105,527 | -0.08(-5.26%) |
Mar 26, 2018 | 1.510 | 1.541 | 1.456 | 1.520 | 37,289 | +0.01(+0.66%) |
Mar 23, 2018 | 1.555 | 1.580 | 1.500 | 1.510 | 22,692 | -0.04(-2.58%) |
Mar 22, 2018 | 1.599 | 1.600 | 1.540 | 1.550 | 36,094 | -0.01(-0.64%) |
Mar 21, 2018 | 1.538 | 1.570 | 1.530 | 1.560 | 85,225 | +0.06(+4.00%) |
Mar 20, 2018 | 1.400 | 1.510 | 1.380 | 1.500 | 11,408 | +0.05(+3.61%) |
Mar 19, 2018 | 1.460 | 1.490 | 1.410 | 1.448 | 20,515 | -0.01(-0.84%) |
Mar 16, 2018 | 1.540 | 1.540 | 1.451 | 1.460 | 5,083 | -0.04(-2.67%) |
Mar 15, 2018 | 1.550 | 1.550 | 1.498 | 1.500 | 9,969 | -0.06(-3.85%) |
Mar 14, 2018 | 1.540 | 1.587 | 1.490 | 1.560 | 69,107 | +0.08(+5.41%) |
Mar 13, 2018 | 1.420 | 1.480 | 1.420 | 1.480 | 10,719 | +0.06(+4.08%) |
Mar 12, 2018 | 1.433 | 1.460 | 1.420 | 1.422 | 25,647 | -0.01(-0.56%) |
Mar 09, 2018 | 1.400 | 1.440 | 1.400 | 1.430 | 47,400 | +0.07(+5.03%) |
Mar 08, 2018 | 1.380 | 1.380 | 1.330 | 1.361 | 23,356 | -0.02(-1.34%) |
Mar 07, 2018 | 1.360 | 1.380 | 1.340 | 1.380 | 27,105 | +0.02(+1.46%) |
Mar 06, 2018 | 1.345 | 1.388 | 1.340 | 1.360 | 18,370 | +0.01(+0.75%) |
Mar 05, 2018 | 1.370 | 1.410 | 1.342 | 1.350 | 55,735 | -0.01(-0.74%) |
Mar 02, 2018 | 1.378 | 1.400 | 1.330 | 1.360 | 18,291 | -0.03(-2.43%) |