Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.390 | 1.420 | 1.340 | 1.350 | 254,591 | -0.02(-1.46%) |
May 30, 2018 | 1.280 | 1.400 | 1.280 | 1.370 | 296,814 | +0.07(+5.38%) |
May 29, 2018 | 1.310 | 1.350 | 1.280 | 1.300 | 132,911 | -0.01(-1.02%) |
May 25, 2018 | 1.313 | 1.313 | 1.313 | 0 | -0.10(-6.82%) | |
May 24, 2018 | 1.260 | 1.430 | 1.260 | 1.410 | 1,331,460 | +0.13(+10.12%) |
May 23, 2018 | 1.260 | 1.280 | 1.260 | 1.280 | 57,433 | +0.01(+0.80%) |
May 22, 2018 | 1.250 | 1.280 | 1.230 | 1.270 | 107,680 | +0.02(+1.59%) |
May 21, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 145,858 | +0.02(+1.63%) |
May 18, 2018 | 1.210 | 1.279 | 1.210 | 1.230 | 185,266 | -0.01(-0.81%) |
May 17, 2018 | 1.270 | 1.270 | 1.220 | 1.240 | 134,344 | +0.00(+0.00%) |
May 16, 2018 | 1.280 | 1.299 | 1.220 | 1.240 | 245,536 | +0.00(+0.00%) |
May 15, 2018 | 1.320 | 1.340 | 1.220 | 1.240 | 314,135 | -0.06(-4.62%) |
May 14, 2018 | 1.270 | 1.340 | 1.270 | 1.300 | 312,589 | +0.03(+2.36%) |
May 11, 2018 | 1.280 | 1.290 | 1.260 | 1.270 | 43,933 | -0.01(-0.78%) |
May 10, 2018 | 1.299 | 1.330 | 1.280 | 1.280 | 142,625 | -0.01(-0.78%) |
May 09, 2018 | 1.276 | 1.300 | 1.260 | 1.290 | 123,719 | +0.03(+2.38%) |
May 08, 2018 | 1.250 | 1.280 | 1.231 | 1.260 | 62,452 | +0.04(+3.28%) |
May 07, 2018 | 1.300 | 1.310 | 1.204 | 1.220 | 276,851 | -0.08(-6.15%) |
May 04, 2018 | 1.350 | 1.350 | 1.260 | 1.300 | 189,133 | +0.01(+0.78%) |
May 03, 2018 | 1.280 | 1.300 | 1.230 | 1.290 | 241,292 | +0.01(+0.78%) |
May 02, 2018 | 1.280 | 1.300 | 1.270 | 1.280 | 88,595 | -0.02(-1.54%) |
May 01, 2018 | 1.235 | 1.310 | 1.229 | 1.300 | 153,900 | +0.05(+4.00%) |
Apr 30, 2018 | 1.270 | 1.270 | 1.212 | 1.250 | 59,750 | -0.01(-0.79%) |
Apr 27, 2018 | 1.300 | 1.300 | 1.180 | 1.260 | 148,874 | +0.05(+4.13%) |
Apr 26, 2018 | 1.200 | 1.230 | 1.190 | 1.210 | 58,084 | +0.03(+2.54%) |
Apr 25, 2018 | 1.200 | 1.210 | 1.157 | 1.180 | 124,552 | -0.04(-3.28%) |
Apr 24, 2018 | 1.270 | 1.270 | 1.200 | 1.220 | 150,219 | +0.00(+0.00%) |
Apr 23, 2018 | 1.250 | 1.315 | 1.210 | 1.220 | 191,931 | -0.06(-4.69%) |
Apr 20, 2018 | 1.270 | 1.329 | 1.250 | 1.280 | 316,792 | +0.01(+0.79%) |
Apr 19, 2018 | 1.260 | 1.339 | 1.260 | 1.270 | 212,906 | -0.02(-1.55%) |
Apr 18, 2018 | 1.290 | 1.290 | 1.220 | 1.290 | 158,906 | +0.03(+2.38%) |
Apr 17, 2018 | 1.310 | 1.390 | 1.260 | 1.260 | 677,877 | +0.02(+1.61%) |
Apr 16, 2018 | 1.240 | 1.280 | 1.240 | 1.240 | 176,282 | -0.00(-0.10%) |
Apr 13, 2018 | 1.400 | 1.421 | 1.200 | 1.241 | 1,019,630 | -0.15(-10.70%) |
Apr 12, 2018 | 1.330 | 1.480 | 1.292 | 1.390 | 2,794,448 | +0.12(+9.45%) |
Apr 11, 2018 | 1.210 | 1.290 | 1.200 | 1.270 | 364,352 | +0.06(+4.96%) |
Apr 10, 2018 | 1.150 | 1.430 | 1.119 | 1.210 | 1,229,262 | +0.09(+8.04%) |
Apr 09, 2018 | 1.080 | 1.140 | 1.080 | 1.120 | 73,951 | +0.02(+1.82%) |
Apr 06, 2018 | 1.080 | 1.130 | 1.080 | 1.100 | 46,693 | +0.00(+0.00%) |
Apr 05, 2018 | 1.110 | 1.110 | 1.050 | 1.100 | 62,614 | +0.01(+0.92%) |
Apr 04, 2018 | 1.020 | 1.090 | 1.000 | 1.090 | 149,536 | +0.07(+6.86%) |
Apr 03, 2018 | 1.040 | 1.105 | 1.020 | 1.020 | 130,969 | -0.04(-3.77%) |
Apr 02, 2018 | 1.080 | 1.110 | 1.030 | 1.060 | 117,959 | -0.01(-0.93%) |
Mar 29, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
Mar 28, 2018 | 1.200 | 1.200 | 1.100 | 1.100 | 556,322 | -0.13(-10.57%) |
Mar 27, 2018 | 1.280 | 1.290 | 1.220 | 1.230 | 367,715 | -0.03(-2.38%) |
Mar 26, 2018 | 1.340 | 1.340 | 1.220 | 1.260 | 290,022 | -0.01(-0.79%) |
Mar 23, 2018 | 1.450 | 1.479 | 1.260 | 1.270 | 571,931 | -0.18(-12.41%) |
Mar 22, 2018 | 1.430 | 1.620 | 1.370 | 1.450 | 1,973,010 | +0.01(+0.69%) |
Mar 21, 2018 | 1.290 | 1.550 | 1.270 | 1.440 | 2,246,796 | +0.16(+12.50%) |
Mar 20, 2018 | 1.330 | 1.330 | 1.270 | 1.280 | 76,935 | -0.01(-0.72%) |
Mar 19, 2018 | 1.310 | 1.320 | 1.275 | 1.289 | 128,665 | -0.06(-4.50%) |
Mar 16, 2018 | 1.360 | 1.400 | 1.260 | 1.350 | 382,510 | -0.05(-3.57%) |
Mar 15, 2018 | 1.305 | 1.430 | 1.280 | 1.400 | 1,138,595 | +0.11(+8.53%) |
Mar 14, 2018 | 1.320 | 1.320 | 1.270 | 1.290 | 54,669 | +0.00(+0.03%) |
Mar 13, 2018 | 1.350 | 1.359 | 1.270 | 1.290 | 105,296 | -0.05(-3.76%) |
Mar 12, 2018 | 1.320 | 1.350 | 1.300 | 1.340 | 163,402 | +0.02(+1.52%) |
Mar 09, 2018 | 1.310 | 1.320 | 1.271 | 1.320 | 119,171 | +0.05(+3.94%) |
Mar 08, 2018 | 1.273 | 1.299 | 1.250 | 1.270 | 155,238 | -0.01(-0.78%) |
Mar 07, 2018 | 1.260 | 1.319 | 1.260 | 1.280 | 63,226 | -0.02(-1.54%) |
Mar 06, 2018 | 1.300 | 1.300 | 1.250 | 1.300 | 65,040 | +0.00(+0.00%) |
Mar 05, 2018 | 1.300 | 1.330 | 1.270 | 1.300 | 114,132 | +0.00(+0.00%) |
Mar 02, 2018 | 1.250 | 1.321 | 1.220 | 1.300 | 126,691 | +0.02(+1.56%) |