Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.310 | 1.370 | 1.290 | 1.360 | 325,920 | +0.06(+4.62%) |
Jun 28, 2018 | 1.300 | 1.350 | 1.280 | 1.300 | 73,138 | -0.01(-0.76%) |
Jun 27, 2018 | 1.320 | 1.390 | 1.300 | 1.310 | 251,726 | +0.01(+0.77%) |
Jun 26, 2018 | 1.210 | 1.350 | 1.210 | 1.300 | 123,970 | +0.02(+1.56%) |
Jun 25, 2018 | 1.380 | 1.380 | 1.270 | 1.280 | 52,972 | -0.09(-6.57%) |
Jun 22, 2018 | 1.300 | 1.380 | 1.260 | 1.370 | 176,592 | +0.09(+7.03%) |
Jun 21, 2018 | 1.370 | 1.400 | 1.260 | 1.280 | 133,065 | -0.10(-7.23%) |
Jun 20, 2018 | 1.360 | 1.410 | 1.330 | 1.380 | 166,758 | +0.02(+1.46%) |
Jun 19, 2018 | 1.340 | 1.410 | 1.290 | 1.360 | 143,763 | +0.03(+2.26%) |
Jun 18, 2018 | 1.380 | 1.480 | 1.310 | 1.330 | 550,220 | -0.03(-2.21%) |
Jun 15, 2018 | 1.390 | 1.260 | 1.360 | 185,085 | +0.01(+0.74%) | |
Jun 14, 2018 | 1.350 | 1.390 | 1.347 | 1.350 | 142,434 | +0.00(+0.00%) |
Jun 13, 2018 | 1.350 | 1.369 | 1.340 | 1.350 | 39,018 | -0.02(-1.46%) |
Jun 12, 2018 | 1.340 | 1.370 | 1.340 | 1.370 | 147,972 | +0.03(+2.03%) |
Jun 11, 2018 | 1.340 | 1.350 | 1.290 | 1.343 | 48,137 | +0.01(+0.95%) |
Jun 08, 2018 | 1.320 | 1.350 | 1.310 | 1.330 | 72,504 | +0.01(+0.76%) |
Jun 07, 2018 | 1.250 | 1.340 | 1.250 | 1.320 | 198,970 | +0.08(+6.45%) |
Jun 06, 2018 | 1.240 | 1.300 | 1.230 | 1.240 | 125,142 | -0.01(-0.80%) |
Jun 05, 2018 | 1.200 | 1.270 | 1.200 | 1.250 | 54,211 | +0.04(+3.31%) |
Jun 04, 2018 | 1.270 | 1.270 | 1.200 | 1.210 | 114,043 | -0.04(-3.20%) |
Jun 01, 2018 | 1.240 | 1.280 | 1.240 | 1.250 | 137,046 | -0.02(-1.57%) |
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%) |