Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.670 | 1.700 | 1.625 | 1.640 | 45,575 | -0.04(-2.38%) |
May 30, 2018 | 1.730 | 1.730 | 1.642 | 1.680 | 126,279 | -0.05(-2.89%) |
May 29, 2018 | 1.790 | 1.800 | 1.623 | 1.730 | 140,575 | -0.01(-0.57%) |
May 25, 2018 | 1.740 | 1.740 | 1.740 | 0 | -0.10(-5.43%) | |
May 24, 2018 | 1.900 | 1.900 | 1.830 | 1.840 | 167,035 | -0.06(-3.16%) |
May 23, 2018 | 1.810 | 1.923 | 1.671 | 1.900 | 241,631 | +0.10(+5.56%) |
May 22, 2018 | 1.860 | 1.870 | 1.620 | 1.800 | 322,518 | -0.05(-2.70%) |
May 21, 2018 | 2.300 | 2.310 | 1.730 | 1.850 | 837,873 | -0.33(-15.14%) |
May 18, 2018 | 2.100 | 2.400 | 2.080 | 2.180 | 2,315,089 | +0.16(+7.92%) |
May 17, 2018 | 1.790 | 2.160 | 1.710 | 2.020 | 1,269,439 | +0.25(+14.12%) |
May 16, 2018 | 1.770 | 1.830 | 1.721 | 1.770 | 195,658 | +0.04(+2.31%) |
May 15, 2018 | 1.820 | 1.850 | 1.690 | 1.730 | 484,677 | -0.02(-1.14%) |
May 14, 2018 | 1.480 | 2.050 | 1.480 | 1.750 | 1,061,568 | +0.26(+17.45%) |
May 11, 2018 | 1.500 | 1.520 | 1.461 | 1.490 | 17,327 | +0.00(+0.00%) |
May 10, 2018 | 1.500 | 1.547 | 1.480 | 1.490 | 60,413 | +0.00(+0.00%) |
May 09, 2018 | 1.480 | 1.520 | 1.450 | 1.490 | 34,825 | +0.02(+1.36%) |
May 08, 2018 | 1.460 | 1.510 | 1.460 | 1.470 | 5,694 | -0.01(-0.68%) |
May 07, 2018 | 1.450 | 1.560 | 1.450 | 1.480 | 35,980 | +0.02(+1.37%) |
May 04, 2018 | 1.450 | 1.481 | 1.450 | 1.460 | 13,077 | -0.01(-0.68%) |
May 03, 2018 | 1.460 | 1.500 | 1.450 | 1.470 | 9,117 | +0.00(+0.00%) |
May 02, 2018 | 1.440 | 1.470 | 1.440 | 1.470 | 10,890 | +0.04(+2.80%) |
May 01, 2018 | 1.420 | 1.460 | 1.400 | 1.430 | 33,803 | -0.01(-0.69%) |
Apr 30, 2018 | 1.520 | 1.520 | 1.430 | 1.440 | 27,613 | -0.08(-5.26%) |
Apr 27, 2018 | 1.510 | 1.650 | 1.500 | 1.520 | 152,248 | -0.05(-3.18%) |
Apr 26, 2018 | 1.350 | 1.650 | 1.350 | 1.570 | 285,462 | +0.24(+18.05%) |
Apr 25, 2018 | 1.330 | 1.330 | 1.295 | 1.330 | 6,033 | +0.01(+0.76%) |
Apr 24, 2018 | 1.323 | 1.330 | 1.314 | 1.320 | 3,155 | -0.01(-0.75%) |
Apr 23, 2018 | 1.330 | 1.330 | 1.295 | 1.330 | 10,525 | +0.00(+0.00%) |
Apr 20, 2018 | 1.360 | 1.360 | 1.319 | 1.330 | 17,601 | -0.02(-1.48%) |
Apr 19, 2018 | 1.330 | 1.370 | 1.330 | 1.350 | 11,352 | +0.04(+3.05%) |
Apr 18, 2018 | 1.330 | 1.360 | 1.310 | 1.310 | 16,028 | -0.01(-0.57%) |
Apr 17, 2018 | 1.290 | 1.320 | 1.280 | 1.317 | 18,079 | +0.03(+2.13%) |
Apr 16, 2018 | 1.270 | 1.320 | 1.270 | 1.290 | 8,546 | +0.01(+0.78%) |
Apr 13, 2018 | 1.290 | 1.290 | 1.260 | 1.280 | 7,218 | +0.02(+1.59%) |
Apr 12, 2018 | 1.270 | 1.290 | 1.260 | 1.260 | 3,281 | +0.00(+0.00%) |
Apr 11, 2018 | 1.270 | 1.295 | 1.260 | 1.260 | 5,999 | -0.01(-0.63%) |
Apr 10, 2018 | 1.290 | 1.310 | 1.250 | 1.268 | 17,745 | -0.01(-0.78%) |
Apr 09, 2018 | 1.280 | 1.350 | 1.260 | 1.278 | 14,824 | +0.01(+0.63%) |
Apr 06, 2018 | 1.280 | 1.280 | 1.260 | 1.270 | 4,053 | -0.01(-0.78%) |
Apr 05, 2018 | 1.300 | 1.330 | 1.270 | 1.280 | 2,864 | -0.02(-1.20%) |
Apr 04, 2018 | 1.280 | 1.280 | 1.280 | 1.296 | 3,681 | +0.01(+0.43%) |
Apr 03, 2018 | 1.320 | 1.350 | 1.290 | 1.290 | 8,810 | -0.02(-1.53%) |
Apr 02, 2018 | 1.330 | 1.350 | 1.310 | 1.310 | 13,249 | -0.02(-1.50%) |
Mar 29, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+3.10%) | |
Mar 28, 2018 | 1.280 | 1.300 | 1.280 | 1.290 | 2,128 | +0.02(+1.57%) |
Mar 27, 2018 | 1.270 | 1.300 | 1.260 | 1.270 | 15,986 | -0.01(-0.78%) |
Mar 26, 2018 | 1.280 | 1.291 | 1.260 | 1.280 | 9,559 | -0.01(-0.78%) |
Mar 23, 2018 | 1.300 | 1.300 | 1.260 | 1.290 | 9,727 | +0.00(+0.00%) |
Mar 22, 2018 | 1.310 | 1.310 | 1.277 | 1.290 | 8,276 | +0.03(+2.38%) |
Mar 21, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 13,110 | -0.03(-2.33%) |
Mar 20, 2018 | 1.310 | 1.330 | 1.260 | 1.290 | 8,110 | -0.01(-0.77%) |
Mar 19, 2018 | 1.300 | 1.300 | 1.260 | 1.300 | 15,212 | +0.01(+0.78%) |
Mar 16, 2018 | 1.330 | 1.340 | 1.250 | 1.290 | 17,398 | -0.03(-2.27%) |
Mar 15, 2018 | 1.310 | 1.340 | 1.270 | 1.320 | 11,988 | +0.02(+1.54%) |
Mar 14, 2018 | 1.280 | 1.320 | 1.270 | 1.300 | 26,530 | +0.04(+3.17%) |
Mar 13, 2018 | 1.280 | 1.290 | 1.251 | 1.260 | 14,973 | -0.02(-1.56%) |
Mar 12, 2018 | 1.350 | 1.350 | 1.268 | 1.280 | 8,642 | -0.07(-5.19%) |
Mar 09, 2018 | 1.340 | 1.350 | 1.300 | 1.350 | 7,287 | +0.02(+1.50%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.330 | 5,842 | +0.04(+3.10%) |
Mar 07, 2018 | 1.350 | 1.290 | 40,928 | +0.00(+0.00%) | ||
Mar 06, 2018 | 1.330 | 1.360 | 1.280 | 1.290 | 18,555 | -0.02(-1.53%) |
Mar 05, 2018 | 1.280 | 1.350 | 1.278 | 1.310 | 13,251 | +0.02(+1.55%) |
Mar 02, 2018 | 1.290 | 1.300 | 1.237 | 1.290 | 11,853 | +0.00(+0.00%) |