Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.900 | 1.900 | 1.860 | 1.860 | 7,940 | -0.01(-0.53%) |
May 30, 2018 | 1.900 | 1.900 | 1.870 | 1.870 | 5,970 | -0.04(-2.09%) |
May 29, 2018 | 1.904 | 1.920 | 1.904 | 1.910 | 4,160 | +0.01(+0.53%) |
May 25, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
May 24, 2018 | 1.930 | 1.950 | 1.899 | 1.910 | 6,041 | -0.02(-1.04%) |
May 23, 2018 | 1.910 | 1.940 | 1.910 | 1.930 | 10,689 | +0.02(+1.05%) |
May 22, 2018 | 1.950 | 1.974 | 1.910 | 1.910 | 14,452 | +0.05(+2.68%) |
May 21, 2018 | 2.000 | 2.000 | 1.860 | 1.860 | 300 | -0.08(-4.36%) |
May 18, 2018 | 1.910 | 1.976 | 1.900 | 1.945 | 25,168 | +0.03(+1.82%) |
May 17, 2018 | 1.840 | 1.924 | 1.840 | 1.910 | 73,010 | +0.04(+2.14%) |
May 16, 2018 | 1.860 | 1.870 | 1.860 | 1.870 | 64,450 | +0.01(+0.52%) |
May 15, 2018 | 1.810 | 1.870 | 1.810 | 1.860 | 12,001 | -0.02(-1.04%) |
May 14, 2018 | 1.900 | 1.900 | 1.880 | 1.880 | 1,361 | -0.04(-2.08%) |
May 11, 2018 | 1.940 | 1.940 | 1.880 | 1.920 | 81,323 | -0.04(-2.04%) |
May 10, 2018 | 1.908 | 1.960 | 1.880 | 1.960 | 4,882 | +0.05(+2.62%) |
May 09, 2018 | 1.820 | 1.950 | 1.820 | 1.910 | 11,730 | +0.06(+3.19%) |
May 08, 2018 | 1.830 | 1.851 | 1.830 | 1.851 | 24,254 | +0.01(+0.60%) |
May 07, 2018 | 1.830 | 1.840 | 1.830 | 1.840 | 4,545 | +0.03(+1.67%) |
May 04, 2018 | 1.770 | 1.810 | 1.770 | 1.810 | 35,100 | +0.03(+1.67%) |
May 03, 2018 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 | +0.05(+2.89%) |
May 02, 2018 | 1.730 | 1.730 | 1.730 | 1.730 | 530 | +0.07(+4.15%) |
Apr 27, 2018 | 1.661 | 1.661 | 1.661 | 0 | +0.00(+0.03%) | |
Apr 26, 2018 | 1.661 | 1.661 | 1.661 | 1.661 | 2,980 | -0.05(-2.89%) |
Apr 24, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.29%) | |
Apr 23, 2018 | 1.760 | 1.760 | 1.750 | 1.750 | 5,518 | +0.06(+3.55%) |
Apr 20, 2018 | 1.695 | 1.700 | 1.690 | 1.690 | 7,781 | -0.03(-1.99%) |
Apr 19, 2018 | 1.680 | 1.730 | 1.680 | 1.724 | 6,852 | +0.04(+2.64%) |
Apr 18, 2018 | 1.698 | 1.698 | 1.680 | 1.680 | 5,253 | -0.02(-1.18%) |
Apr 17, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 956 | +0.06(+3.66%) |
Apr 16, 2018 | 1.690 | 1.690 | 1.640 | 1.640 | 11,798 | -0.06(-3.53%) |
Apr 13, 2018 | 1.650 | 1.700 | 1.650 | 1.700 | 2,271 | +0.11(+6.92%) |
Apr 12, 2018 | 1.620 | 1.620 | 1.590 | 1.590 | 2,219 | -0.02(-1.24%) |
Apr 11, 2018 | 1.602 | 1.630 | 1.590 | 1.610 | 24,500 | -0.01(-0.71%) |
Apr 10, 2018 | 1.610 | 1.640 | 1.610 | 1.621 | 14,629 | +0.01(+0.58%) |
Apr 09, 2018 | 1.615 | 1.615 | 1.612 | 1.612 | 1,508 | +0.03(+2.04%) |
Apr 06, 2018 | 1.597 | 1.597 | 1.580 | 1.580 | 1,234 | -0.02(-1.17%) |
Apr 05, 2018 | 1.599 | 1.599 | 1.599 | 1.599 | 2,010 | -0.00(-0.08%) |
Apr 04, 2018 | 1.590 | 1.600 | 1.590 | 1.600 | 7,831 | +0.02(+1.27%) |
Apr 03, 2018 | 1.580 | 1.590 | 1.570 | 1.580 | 8,627 | +0.00(+0.00%) |
Apr 02, 2018 | 1.590 | 1.614 | 1.580 | 1.580 | 23,259 | -0.00(-0.02%) |
Mar 29, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.45%) | |
Mar 28, 2018 | 1.570 | 1.587 | 1.565 | 1.587 | 31,006 | -0.01(-0.40%) |
Mar 27, 2018 | 1.619 | 1.627 | 1.580 | 1.594 | 41,870 | -0.03(-1.62%) |
Mar 26, 2018 | 1.700 | 1.710 | 1.620 | 1.620 | 4,300 | -0.02(-1.22%) |
Mar 23, 2018 | 1.650 | 1.660 | 1.635 | 1.640 | 175,800 | +0.04(+2.50%) |
Mar 22, 2018 | 1.600 | 1.609 | 1.600 | 1.600 | 115,375 | +0.01(+0.63%) |
Mar 21, 2018 | 1.600 | 1.611 | 1.590 | 1.590 | 177,475 | +0.03(+1.92%) |
Mar 20, 2018 | 1.600 | 1.600 | 1.560 | 1.560 | 172,333 | -0.05(-2.91%) |
Mar 19, 2018 | 1.720 | 1.720 | 1.590 | 1.607 | 92,566 | +0.03(+1.69%) |
Mar 16, 2018 | 1.580 | 1.600 | 1.580 | 1.580 | 3,523 | -0.00(-0.30%) |
Mar 15, 2018 | 1.630 | 1.630 | 1.585 | 1.585 | 3,435 | -0.03(-1.67%) |
Mar 14, 2018 | 1.580 | 1.640 | 1.580 | 1.612 | 1,500 | +0.00(+0.11%) |
Mar 13, 2018 | 1.610 | 1.610 | 1.598 | 1.610 | 8,600 | +0.00(+0.00%) |
Mar 12, 2018 | 1.600 | 1.610 | 1.600 | 1.610 | 8,200 | -0.03(-1.54%) |
Mar 09, 2018 | 1.644 | 1.647 | 1.635 | 1.635 | 1,860 | -0.02(-1.49%) |
Mar 08, 2018 | 1.608 | 1.660 | 1.600 | 1.660 | 18,991 | +0.06(+3.75%) |
Mar 07, 2018 | 1.630 | 1.630 | 1.600 | 1.600 | 12,970 | -0.08(-4.76%) |
Mar 06, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 100 | +0.04(+2.44%) |
Mar 05, 2018 | 1.660 | 1.660 | 1.640 | 1.640 | 6,850 | +0.00(+0.00%) |
Mar 02, 2018 | 1.667 | 1.750 | 1.640 | 1.640 | 20,260 | +0.03(+1.96%) |