Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.200 | 1.300 | 1.150 | 1.300 | 612,577 | +0.15(+13.04%) |
May 30, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 389,878 | -0.05(-4.17%) |
May 29, 2018 | 1.200 | 1.200 | 1.150 | 1.200 | 372,160 | +0.05(+4.35%) |
May 25, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) | |
May 24, 2018 | 1.150 | 1.200 | 1.150 | 1.200 | 170,014 | +0.05(+4.35%) |
May 23, 2018 | 1.150 | 1.200 | 1.150 | 1.150 | 318,671 | -0.05(-4.17%) |
May 22, 2018 | 1.150 | 1.200 | 1.150 | 1.200 | 491,807 | +0.05(+4.35%) |
May 21, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 456,915 | +0.00(+0.00%) |
May 18, 2018 | 1.250 | 1.250 | 1.150 | 1.150 | 407,356 | -0.05(-4.17%) |
May 17, 2018 | 1.300 | 1.300 | 1.150 | 1.200 | 1,457,474 | -0.05(-4.00%) |
May 16, 2018 | 1.350 | 1.350 | 1.200 | 1.250 | 868,179 | -0.10(-7.41%) |
May 15, 2018 | 1.300 | 1.350 | 1.259 | 1.350 | 349,430 | +0.05(+3.85%) |
May 14, 2018 | 1.350 | 1.400 | 1.250 | 1.300 | 1,208,208 | -0.05(-3.70%) |
May 11, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 421,318 | -0.05(-3.57%) |
May 10, 2018 | 1.350 | 1.400 | 1.350 | 1.400 | 334,140 | +0.05(+3.70%) |
May 09, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 609,815 | +0.00(+0.00%) |
May 08, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 1,239,040 | -0.25(-15.62%) |
May 07, 2018 | 1.550 | 1.600 | 1.550 | 1.600 | 111,644 | +0.00(+0.00%) |
May 04, 2018 | 1.600 | 1.600 | 1.550 | 1.600 | 108,400 | +0.00(+0.00%) |
May 03, 2018 | 1.600 | 1.600 | 1.550 | 1.600 | 81,696 | +0.05(+3.23%) |
May 02, 2018 | 1.550 | 1.600 | 1.550 | 1.550 | 99,474 | +0.00(+0.00%) |
May 01, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 108,158 | +0.05(+3.33%) |
Apr 30, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 50,239 | -0.05(-3.23%) |
Apr 27, 2018 | 1.550 | 1.600 | 1.500 | 1.550 | 90,036 | +0.00(+0.00%) |
Apr 26, 2018 | 1.500 | 1.600 | 1.500 | 1.550 | 124,607 | +0.00(+0.00%) |
Apr 25, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 54,067 | +0.05(+3.33%) |
Apr 24, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 99,816 | -0.05(-3.23%) |
Apr 23, 2018 | 1.550 | 1.600 | 1.550 | 1.550 | 56,519 | -0.02(-1.59%) |
Apr 20, 2018 | 1.600 | 1.600 | 1.550 | 1.575 | 109,702 | -0.03(-1.56%) |
Apr 19, 2018 | 1.550 | 1.600 | 1.550 | 1.600 | 72,772 | +0.05(+3.23%) |
Apr 18, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 129,422 | -0.07(-4.62%) |
Apr 17, 2018 | 1.550 | 1.650 | 1.550 | 1.625 | 208,049 | +0.07(+4.84%) |
Apr 16, 2018 | 1.500 | 1.600 | 1.500 | 1.550 | 337,908 | +0.05(+3.33%) |
Apr 13, 2018 | 1.650 | 1.650 | 1.500 | 1.500 | 332,972 | -0.10(-6.25%) |
Apr 12, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 128,006 | -0.05(-3.03%) |
Apr 11, 2018 | 1.600 | 1.650 | 1.600 | 1.650 | 66,158 | +0.05(+3.12%) |
Apr 10, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 216,320 | +0.00(+0.00%) |
Apr 09, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 333,057 | -0.05(-3.03%) |
Apr 06, 2018 | 1.700 | 1.700 | 1.600 | 1.650 | 238,431 | +0.00(+0.00%) |
Apr 05, 2018 | 1.650 | 1.700 | 1.625 | 1.650 | 201,865 | +0.00(+0.00%) |
Apr 04, 2018 | 1.600 | 1.650 | 1.600 | 1.650 | 91,289 | +0.05(+3.12%) |
Apr 03, 2018 | 1.650 | 1.694 | 1.600 | 1.600 | 125,303 | -0.05(-3.03%) |
Apr 02, 2018 | 1.700 | 1.700 | 1.600 | 1.650 | 221,160 | +0.00(+0.00%) |
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Mar 28, 2018 | 1.700 | 1.700 | 1.650 | 1.700 | 296,017 | +0.05(+3.03%) |
Mar 27, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 257,817 | +0.00(+0.00%) |
Mar 26, 2018 | 1.600 | 1.700 | 1.600 | 1.650 | 207,853 | +0.05(+3.12%) |
Mar 23, 2018 | 1.650 | 1.700 | 1.600 | 1.600 | 431,180 | -0.05(-3.03%) |
Mar 22, 2018 | 1.700 | 1.700 | 1.600 | 1.650 | 296,481 | +0.00(+0.00%) |
Mar 21, 2018 | 1.550 | 1.700 | 1.550 | 1.650 | 445,187 | +0.10(+6.45%) |
Mar 20, 2018 | 1.500 | 1.600 | 1.500 | 1.550 | 273,757 | +0.05(+3.33%) |
Mar 19, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 347,694 | -0.10(-6.25%) |
Mar 16, 2018 | 1.550 | 1.600 | 1.500 | 1.600 | 300,294 | +0.05(+3.23%) |
Mar 15, 2018 | 1.550 | 1.650 | 1.500 | 1.550 | 813,731 | +0.00(+0.00%) |
Mar 14, 2018 | 1.500 | 1.550 | 1.450 | 1.550 | 815,876 | +0.10(+6.90%) |
Mar 13, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 229,028 | +0.00(+0.00%) |
Mar 12, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 181,799 | +0.00(+0.00%) |
Mar 09, 2018 | 1.450 | 1.500 | 1.400 | 1.450 | 275,626 | +0.05(+3.57%) |
Mar 08, 2018 | 1.400 | 1.450 | 1.350 | 1.400 | 739,092 | -0.10(-6.67%) |
Mar 07, 2018 | 1.500 | 1.400 | 1.500 | 497,876 | +0.05(+3.45%) | |
Mar 06, 2018 | 1.450 | 1.500 | 1.400 | 1.450 | 526,549 | +0.05(+3.57%) |
Mar 05, 2018 | 1.400 | 1.450 | 1.400 | 1.400 | 108,374 | -0.05(-3.45%) |
Mar 02, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 219,368 | +0.00(+0.00%) |