Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.630 | 1.670 | 1.600 | 1.620 | 1,202,251 | -0.02(-1.22%) |
May 30, 2018 | 1.610 | 1.670 | 1.580 | 1.640 | 1,100,449 | +0.04(+2.50%) |
May 29, 2018 | 1.460 | 1.620 | 1.460 | 1.600 | 1,240,685 | +0.11(+7.38%) |
May 25, 2018 | 1.490 | 1.490 | 1.490 | 0 | -0.02(-1.32%) | |
May 24, 2018 | 1.480 | 1.540 | 1.460 | 1.510 | 978,005 | +0.01(+0.67%) |
May 23, 2018 | 1.630 | 1.640 | 1.495 | 1.500 | 2,650,842 | -0.13(-7.98%) |
May 22, 2018 | 1.700 | 1.740 | 1.620 | 1.630 | 1,642,105 | -0.05(-2.98%) |
May 21, 2018 | 1.680 | 1.720 | 1.630 | 1.680 | 1,935,883 | +0.05(+3.07%) |
May 18, 2018 | 1.770 | 1.805 | 1.610 | 1.630 | 2,853,639 | -0.11(-6.32%) |
May 17, 2018 | 1.690 | 1.820 | 1.680 | 1.740 | 3,738,257 | +0.06(+3.57%) |
May 16, 2018 | 1.530 | 1.700 | 1.524 | 1.680 | 1,806,763 | +0.14(+9.09%) |
May 15, 2018 | 1.540 | 1.550 | 1.483 | 1.540 | 830,281 | +0.01(+0.65%) |
May 14, 2018 | 1.520 | 1.560 | 1.500 | 1.530 | 931,372 | +0.04(+2.68%) |
May 11, 2018 | 1.530 | 1.542 | 1.455 | 1.490 | 1,110,322 | -0.04(-2.61%) |
May 10, 2018 | 1.540 | 1.560 | 1.450 | 1.530 | 1,523,683 | +0.01(+0.66%) |
May 09, 2018 | 1.340 | 1.530 | 1.320 | 1.520 | 3,726,618 | +0.20(+15.15%) |
May 08, 2018 | 1.340 | 1.360 | 1.280 | 1.320 | 1,187,009 | -0.02(-1.49%) |
May 07, 2018 | 1.310 | 1.400 | 1.310 | 1.340 | 1,867,390 | +0.04(+3.08%) |
May 04, 2018 | 1.290 | 1.350 | 1.250 | 1.300 | 1,792,165 | +0.02(+1.56%) |
May 03, 2018 | 1.410 | 1.450 | 1.270 | 1.280 | 2,820,635 | -0.09(-6.57%) |
May 02, 2018 | 1.340 | 1.400 | 1.320 | 1.370 | 1,990,314 | +0.03(+2.24%) |
May 01, 2018 | 1.330 | 1.356 | 1.300 | 1.340 | 1,012,591 | +0.01(+0.75%) |
Apr 30, 2018 | 1.290 | 1.370 | 1.290 | 1.330 | 1,375,888 | +0.04(+3.10%) |
Apr 27, 2018 | 1.310 | 1.345 | 1.270 | 1.290 | 630,398 | -0.02(-1.53%) |
Apr 26, 2018 | 1.250 | 1.320 | 1.250 | 1.310 | 1,131,143 | +0.06(+4.80%) |
Apr 25, 2018 | 1.260 | 1.270 | 1.230 | 1.250 | 379,213 | -0.01(-0.79%) |
Apr 24, 2018 | 1.240 | 1.310 | 1.230 | 1.260 | 524,591 | +0.01(+0.80%) |
Apr 23, 2018 | 1.250 | 1.270 | 1.230 | 1.250 | 586,462 | -0.01(-0.79%) |
Apr 20, 2018 | 1.280 | 1.300 | 1.230 | 1.260 | 570,271 | -0.02(-1.56%) |
Apr 19, 2018 | 1.330 | 1.350 | 1.270 | 1.280 | 737,007 | -0.03(-2.29%) |
Apr 18, 2018 | 1.310 | 1.350 | 1.290 | 1.310 | 1,317,661 | +0.01(+0.77%) |
Apr 17, 2018 | 1.290 | 1.330 | 1.270 | 1.300 | 1,076,952 | +0.02(+1.56%) |
Apr 16, 2018 | 1.300 | 1.315 | 1.250 | 1.280 | 635,560 | -0.02(-1.54%) |
Apr 13, 2018 | 1.350 | 1.370 | 1.300 | 1.300 | 882,234 | -0.05(-3.70%) |
Apr 12, 2018 | 1.370 | 1.385 | 1.330 | 1.350 | 531,409 | -0.01(-0.74%) |
Apr 11, 2018 | 1.330 | 1.400 | 1.310 | 1.360 | 1,006,468 | +0.04(+3.03%) |
Apr 10, 2018 | 1.310 | 1.350 | 1.300 | 1.320 | 945,060 | +0.01(+0.76%) |
Apr 09, 2018 | 1.300 | 1.340 | 1.280 | 1.310 | 542,841 | +0.02(+1.55%) |
Apr 06, 2018 | 1.370 | 1.390 | 1.250 | 1.290 | 1,252,630 | -0.10(-7.19%) |
Apr 05, 2018 | 1.340 | 1.420 | 1.330 | 1.390 | 1,547,205 | +0.06(+4.51%) |
Apr 04, 2018 | 1.310 | 1.330 | 1.265 | 1.330 | 962,243 | -0.01(-0.75%) |
Apr 03, 2018 | 1.340 | 1.350 | 1.260 | 1.340 | 786,126 | +0.01(+0.75%) |
Apr 02, 2018 | 1.430 | 1.450 | 1.300 | 1.330 | 971,945 | -0.11(-7.64%) |
Mar 29, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.08(+5.88%) | |
Mar 28, 2018 | 1.350 | 1.370 | 1.310 | 1.360 | 595,896 | +0.03(+2.26%) |
Mar 27, 2018 | 1.420 | 1.430 | 1.330 | 1.330 | 1,880,461 | +0.03(+2.31%) |
Mar 26, 2018 | 1.330 | 1.350 | 1.250 | 1.300 | 826,204 | -0.01(-0.76%) |
Mar 23, 2018 | 1.360 | 1.410 | 1.310 | 1.310 | 855,415 | -0.05(-3.68%) |
Mar 22, 2018 | 1.400 | 1.410 | 1.340 | 1.360 | 653,865 | -0.05(-3.55%) |
Mar 21, 2018 | 1.330 | 1.431 | 1.310 | 1.410 | 1,831,344 | +0.09(+6.82%) |
Mar 20, 2018 | 1.400 | 1.425 | 1.300 | 1.320 | 2,042,831 | -0.07(-5.04%) |
Mar 19, 2018 | 1.480 | 1.510 | 1.360 | 1.390 | 1,538,739 | -0.10(-6.71%) |
Mar 16, 2018 | 1.490 | 1.530 | 1.420 | 1.490 | 1,433,268 | +0.00(+0.00%) |
Mar 15, 2018 | 1.600 | 1.600 | 1.480 | 1.490 | 1,140,411 | -0.09(-5.70%) |
Mar 14, 2018 | 1.630 | 1.640 | 1.570 | 1.580 | 962,883 | -0.02(-1.25%) |
Mar 13, 2018 | 1.640 | 1.670 | 1.590 | 1.600 | 597,701 | -0.03(-1.84%) |
Mar 12, 2018 | 1.660 | 1.660 | 1.590 | 1.630 | 476,554 | -0.03(-1.81%) |
Mar 09, 2018 | 1.590 | 1.675 | 1.565 | 1.660 | 698,675 | +0.10(+6.41%) |
Mar 08, 2018 | 1.610 | 1.610 | 1.540 | 1.560 | 461,922 | -0.04(-2.50%) |
Mar 07, 2018 | 1.650 | 1.570 | 1.600 | 571,486 | -0.04(-2.44%) | |
Mar 06, 2018 | 1.630 | 1.650 | 1.600 | 1.640 | 734,813 | +0.01(+0.61%) |
Mar 05, 2018 | 1.700 | 1.730 | 1.590 | 1.630 | 992,771 | -0.10(-5.78%) |
Mar 02, 2018 | 1.600 | 1.750 | 1.550 | 1.730 | 979,519 | +0.11(+6.79%) |