Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.270 | 1.300 | 1.180 | 1.270 | 264,834 | -0.01(-0.78%) |
May 30, 2018 | 1.220 | 1.320 | 1.180 | 1.280 | 598,896 | +0.06(+4.92%) |
May 29, 2018 | 1.180 | 1.270 | 1.090 | 1.220 | 451,462 | +0.03(+2.52%) |
May 25, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.75%) | |
May 24, 2018 | 1.340 | 1.340 | 1.180 | 1.199 | 313,124 | -0.10(-7.76%) |
May 23, 2018 | 1.410 | 1.460 | 1.270 | 1.300 | 821,891 | -0.12(-8.46%) |
May 22, 2018 | 1.480 | 1.530 | 1.370 | 1.420 | 268,627 | -0.03(-2.07%) |
May 21, 2018 | 1.490 | 1.490 | 1.411 | 1.450 | 153,670 | -0.05(-3.27%) |
May 18, 2018 | 1.500 | 1.580 | 1.470 | 1.499 | 281,916 | +0.03(+1.97%) |
May 17, 2018 | 1.460 | 1.510 | 1.450 | 1.470 | 200,528 | +0.01(+0.68%) |
May 16, 2018 | 1.560 | 1.615 | 1.450 | 1.460 | 147,767 | -0.13(-8.18%) |
May 15, 2018 | 1.620 | 1.730 | 1.580 | 1.590 | 237,307 | -0.11(-6.47%) |
May 14, 2018 | 1.760 | 1.850 | 1.610 | 1.700 | 324,714 | -0.07(-3.95%) |
May 11, 2018 | 1.840 | 1.850 | 1.720 | 1.770 | 173,985 | -0.08(-4.32%) |
May 10, 2018 | 1.860 | 1.880 | 1.730 | 1.850 | 226,289 | +0.02(+1.09%) |
May 09, 2018 | 1.890 | 1.891 | 1.780 | 1.830 | 146,885 | -0.07(-3.68%) |
May 08, 2018 | 1.950 | 2.000 | 1.780 | 1.900 | 521,188 | -0.08(-4.04%) |
May 07, 2018 | 2.050 | 2.200 | 1.880 | 1.980 | 2,658,195 | +0.17(+9.39%) |
May 04, 2018 | 1.700 | 2.450 | 1.640 | 1.810 | 10,498,744 | +0.41(+29.29%) |
May 03, 2018 | 1.490 | 1.490 | 1.381 | 1.400 | 57,582 | -0.09(-6.04%) |
May 02, 2018 | 1.480 | 1.530 | 1.379 | 1.490 | 70,360 | +0.02(+1.36%) |
May 01, 2018 | 1.450 | 1.700 | 1.425 | 1.470 | 420,412 | +0.01(+0.68%) |
Apr 30, 2018 | 1.400 | 1.480 | 1.381 | 1.460 | 84,486 | +0.06(+4.21%) |
Apr 27, 2018 | 1.420 | 1.420 | 1.360 | 1.401 | 14,441 | +0.01(+0.70%) |
Apr 26, 2018 | 1.390 | 1.440 | 1.340 | 1.391 | 39,806 | +0.00(+0.07%) |
Apr 25, 2018 | 1.360 | 1.410 | 1.340 | 1.390 | 19,833 | +0.02(+1.48%) |
Apr 24, 2018 | 1.370 | 1.390 | 1.310 | 1.370 | 58,892 | -0.01(-0.72%) |
Apr 23, 2018 | 1.430 | 1.430 | 1.360 | 1.380 | 35,574 | -0.06(-4.17%) |
Apr 20, 2018 | 1.440 | 1.450 | 1.410 | 1.440 | 58,889 | -0.01(-0.69%) |
Apr 19, 2018 | 1.479 | 1.550 | 1.420 | 1.450 | 174,046 | +0.03(+2.11%) |
Apr 18, 2018 | 1.360 | 1.500 | 1.360 | 1.420 | 73,597 | +0.07(+5.19%) |
Apr 17, 2018 | 1.290 | 1.390 | 1.290 | 1.350 | 97,295 | +0.06(+4.65%) |
Apr 16, 2018 | 1.310 | 1.330 | 1.250 | 1.290 | 44,838 | +0.02(+1.57%) |
Apr 13, 2018 | 1.300 | 1.350 | 1.230 | 1.270 | 52,066 | -0.02(-1.55%) |
Apr 12, 2018 | 1.290 | 1.350 | 1.280 | 1.290 | 46,648 | -0.01(-0.77%) |
Apr 11, 2018 | 1.370 | 1.370 | 1.280 | 1.300 | 71,359 | -0.08(-5.80%) |
Apr 10, 2018 | 1.360 | 1.380 | 1.260 | 1.380 | 63,340 | +0.04(+2.99%) |
Apr 09, 2018 | 1.410 | 1.420 | 1.220 | 1.340 | 115,432 | -0.06(-4.29%) |
Apr 06, 2018 | 1.490 | 1.500 | 1.400 | 1.400 | 70,351 | -0.11(-7.28%) |
Apr 05, 2018 | 1.480 | 1.550 | 1.460 | 1.510 | 48,441 | +0.04(+2.72%) |
Apr 04, 2018 | 1.520 | 1.570 | 1.470 | 1.470 | 64,530 | -0.06(-3.92%) |
Apr 03, 2018 | 1.600 | 1.600 | 1.480 | 1.530 | 103,686 | -0.07(-4.38%) |
Apr 02, 2018 | 1.640 | 1.660 | 1.540 | 1.600 | 106,267 | +0.00(+0.00%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.11(-6.43%) | |
Mar 28, 2018 | 1.690 | 1.750 | 1.640 | 1.710 | 138,125 | +0.03(+1.79%) |
Mar 27, 2018 | 1.750 | 1.780 | 1.680 | 1.680 | 113,209 | -0.07(-4.00%) |
Mar 26, 2018 | 1.700 | 1.790 | 1.653 | 1.750 | 159,353 | +0.05(+2.94%) |
Mar 23, 2018 | 1.660 | 1.830 | 1.500 | 1.700 | 359,818 | -0.05(-2.86%) |
Mar 22, 2018 | 1.530 | 3.080 | 1.510 | 1.750 | 3,108,741 | +0.24(+15.89%) |
Mar 21, 2018 | 1.740 | 1.740 | 1.510 | 1.510 | 194,645 | -0.18(-10.65%) |
Mar 20, 2018 | 1.570 | 1.710 | 1.450 | 1.690 | 333,978 | +0.15(+9.74%) |
Mar 19, 2018 | 1.600 | 1.810 | 1.401 | 1.540 | 276,562 | -0.02(-1.28%) |
Mar 16, 2018 | 1.500 | 1.570 | 1.380 | 1.560 | 385,024 | +0.02(+1.30%) |
Mar 15, 2018 | 1.640 | 1.650 | 1.420 | 1.540 | 410,906 | -0.11(-6.67%) |