Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.220 | 1.280 | 1.200 | 1.270 | 186,019 | +0.05(+4.10%) |
May 30, 2018 | 1.240 | 1.270 | 1.220 | 1.220 | 63,410 | -0.01(-0.81%) |
May 29, 2018 | 1.230 | 1.280 | 1.190 | 1.230 | 213,673 | -0.01(-0.81%) |
May 25, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) | |
May 24, 2018 | 1.250 | 1.280 | 1.240 | 1.260 | 49,813 | -0.02(-1.56%) |
May 23, 2018 | 1.280 | 1.300 | 1.240 | 1.280 | 49,907 | +0.02(+1.59%) |
May 22, 2018 | 1.320 | 1.380 | 1.210 | 1.260 | 411,114 | -0.03(-2.33%) |
May 21, 2018 | 1.280 | 1.320 | 1.270 | 1.290 | 220,025 | +0.02(+1.57%) |
May 18, 2018 | 1.270 | 1.280 | 1.230 | 1.270 | 257,318 | +0.04(+3.67%) |
May 17, 2018 | 1.210 | 1.290 | 1.190 | 1.225 | 371,531 | +0.04(+2.94%) |
May 16, 2018 | 1.190 | 1.210 | 1.190 | 1.190 | 174,442 | -0.01(-0.83%) |
May 15, 2018 | 1.200 | 1.210 | 1.190 | 1.200 | 112,452 | -0.01(-0.72%) |
May 14, 2018 | 1.190 | 1.220 | 1.190 | 1.209 | 132,543 | +0.01(+0.73%) |
May 11, 2018 | 1.201 | 1.225 | 1.180 | 1.200 | 135,243 | +0.00(+0.00%) |
May 10, 2018 | 1.210 | 1.260 | 1.190 | 1.200 | 247,845 | +0.01(+0.84%) |
May 09, 2018 | 1.190 | 1.208 | 1.170 | 1.190 | 110,250 | +0.01(+0.85%) |
May 08, 2018 | 1.180 | 1.200 | 1.170 | 1.180 | 97,577 | +0.01(+0.85%) |
May 07, 2018 | 1.200 | 1.210 | 1.157 | 1.170 | 210,614 | -0.02(-1.68%) |
May 04, 2018 | 1.180 | 1.220 | 1.140 | 1.190 | 364,327 | +0.01(+0.85%) |
May 03, 2018 | 1.190 | 1.190 | 1.140 | 1.180 | 116,695 | +0.00(+0.00%) |
May 02, 2018 | 1.200 | 1.220 | 1.180 | 1.180 | 141,098 | -0.03(-2.48%) |
May 01, 2018 | 1.230 | 1.249 | 1.180 | 1.210 | 153,918 | -0.02(-1.63%) |
Apr 30, 2018 | 1.290 | 1.290 | 1.200 | 1.230 | 125,595 | +0.01(+0.82%) |
Apr 27, 2018 | 1.240 | 1.249 | 1.200 | 1.220 | 51,356 | -0.02(-1.61%) |
Apr 26, 2018 | 1.220 | 1.240 | 1.170 | 1.240 | 264,880 | +0.07(+5.98%) |
Apr 25, 2018 | 1.180 | 1.200 | 1.140 | 1.170 | 156,594 | +0.01(+0.98%) |
Apr 24, 2018 | 1.200 | 1.200 | 1.130 | 1.159 | 218,958 | -0.04(-3.44%) |
Apr 23, 2018 | 1.250 | 1.260 | 1.160 | 1.200 | 365,278 | -0.04(-3.23%) |
Apr 20, 2018 | 1.160 | 1.270 | 1.150 | 1.240 | 308,042 | +0.09(+7.83%) |
Apr 19, 2018 | 1.150 | 1.170 | 1.120 | 1.150 | 987,410 | -0.18(-13.53%) |
Apr 18, 2018 | 1.250 | 1.340 | 1.240 | 1.330 | 366,537 | +0.09(+7.26%) |
Apr 17, 2018 | 1.250 | 1.250 | 1.220 | 1.240 | 90,736 | +0.00(+0.00%) |
Apr 16, 2018 | 1.230 | 1.241 | 1.180 | 1.240 | 226,513 | +0.03(+2.48%) |
Apr 13, 2018 | 1.200 | 1.219 | 1.170 | 1.210 | 412,255 | +0.04(+3.42%) |
Apr 12, 2018 | 1.230 | 1.290 | 1.170 | 1.170 | 192,600 | -0.09(-7.14%) |
Apr 11, 2018 | 1.300 | 1.300 | 1.241 | 1.260 | 153,340 | +0.00(+0.00%) |
Apr 10, 2018 | 1.300 | 1.300 | 1.210 | 1.260 | 206,897 | -0.03(-2.33%) |
Apr 09, 2018 | 1.310 | 1.350 | 1.270 | 1.290 | 278,324 | +0.00(+0.00%) |
Apr 06, 2018 | 1.316 | 1.316 | 1.250 | 1.290 | 157,990 | +0.00(+0.00%) |
Apr 05, 2018 | 1.330 | 1.333 | 1.280 | 1.290 | 195,192 | -0.03(-2.27%) |
Apr 04, 2018 | 1.300 | 1.350 | 1.280 | 1.320 | 197,458 | +0.02(+1.54%) |
Apr 03, 2018 | 1.290 | 1.370 | 1.260 | 1.300 | 321,327 | +0.01(+0.78%) |
Apr 02, 2018 | 1.320 | 1.340 | 1.260 | 1.290 | 188,546 | -0.01(-0.77%) |
Mar 29, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.340 | 1.340 | 1.260 | 1.300 | 123,964 | -0.01(-0.76%) |
Mar 27, 2018 | 1.350 | 1.350 | 1.300 | 1.310 | 91,828 | -0.03(-2.25%) |
Mar 26, 2018 | 1.300 | 1.340 | 1.280 | 1.340 | 231,122 | +0.06(+4.69%) |
Mar 23, 2018 | 1.300 | 1.310 | 1.250 | 1.280 | 93,582 | -0.02(-1.54%) |
Mar 22, 2018 | 1.290 | 1.310 | 1.270 | 1.300 | 57,417 | +0.01(+0.78%) |
Mar 21, 2018 | 1.280 | 1.307 | 1.270 | 1.290 | 75,876 | +0.01(+0.77%) |
Mar 20, 2018 | 1.300 | 1.309 | 1.270 | 1.280 | 69,565 | -0.02(-1.53%) |
Mar 19, 2018 | 1.330 | 1.330 | 1.280 | 1.300 | 116,274 | -0.05(-3.70%) |
Mar 16, 2018 | 1.300 | 1.350 | 1.300 | 1.350 | 116,889 | +0.04(+3.05%) |
Mar 15, 2018 | 1.310 | 1.340 | 1.310 | 1.310 | 108,330 | -0.01(-0.76%) |
Mar 14, 2018 | 1.330 | 1.336 | 1.300 | 1.320 | 124,133 | -0.01(-0.75%) |
Mar 13, 2018 | 1.360 | 1.380 | 1.300 | 1.330 | 262,218 | -0.05(-3.55%) |
Mar 12, 2018 | 1.350 | 1.380 | 1.300 | 1.379 | 199,636 | +0.05(+3.68%) |
Mar 09, 2018 | 1.320 | 1.350 | 1.210 | 1.330 | 439,129 | +0.00(+0.00%) |
Mar 08, 2018 | 1.210 | 1.340 | 1.201 | 1.330 | 475,124 | +0.14(+11.76%) |
Mar 07, 2018 | 1.150 | 1.230 | 1.150 | 1.190 | 153,437 | +0.04(+3.48%) |
Mar 06, 2018 | 1.200 | 1.230 | 1.150 | 1.150 | 159,965 | -0.05(-4.17%) |
Mar 05, 2018 | 1.180 | 1.210 | 1.150 | 1.200 | 104,819 | +0.01(+0.84%) |
Mar 02, 2018 | 1.130 | 1.200 | 1.120 | 1.190 | 154,776 | +0.05(+4.39%) |