Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.380 | 1.430 | 1.365 | 1.399 | 29,356 | +0.02(+1.38%) |
May 30, 2018 | 1.379 | 1.420 | 1.370 | 1.380 | 69,340 | +0.01(+0.73%) |
May 29, 2018 | 1.360 | 1.400 | 1.340 | 1.370 | 82,331 | +0.02(+1.48%) |
May 25, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.13%) | |
May 24, 2018 | 1.380 | 1.410 | 1.340 | 1.379 | 131,562 | -0.03(-2.17%) |
May 23, 2018 | 1.430 | 1.440 | 1.400 | 1.410 | 54,311 | -0.02(-1.62%) |
May 22, 2018 | 1.450 | 1.450 | 1.420 | 1.433 | 41,947 | -0.03(-1.84%) |
May 21, 2018 | 1.460 | 1.490 | 1.440 | 1.460 | 79,524 | +0.02(+1.39%) |
May 18, 2018 | 1.390 | 1.450 | 1.390 | 1.440 | 44,104 | +0.02(+1.41%) |
May 17, 2018 | 1.412 | 1.450 | 1.410 | 1.420 | 42,978 | -0.03(-2.05%) |
May 16, 2018 | 1.400 | 1.460 | 1.400 | 1.450 | 59,324 | +0.03(+2.09%) |
May 15, 2018 | 1.460 | 1.460 | 1.410 | 1.420 | 47,761 | -0.05(-3.15%) |
May 14, 2018 | 1.460 | 1.490 | 1.440 | 1.466 | 58,964 | -0.00(-0.08%) |
May 11, 2018 | 1.430 | 1.470 | 1.420 | 1.467 | 48,898 | +0.03(+1.93%) |
May 10, 2018 | 1.450 | 1.460 | 1.410 | 1.440 | 182,789 | -0.02(-1.40%) |
May 09, 2018 | 1.396 | 1.468 | 1.380 | 1.460 | 62,740 | +0.08(+5.80%) |
May 08, 2018 | 1.390 | 1.430 | 1.370 | 1.380 | 76,857 | -0.02(-1.43%) |
May 07, 2018 | 1.470 | 1.478 | 1.394 | 1.400 | 116,922 | -0.07(-4.65%) |
May 04, 2018 | 1.450 | 1.490 | 1.450 | 1.468 | 46,913 | -0.00(-0.11%) |
May 03, 2018 | 1.462 | 1.499 | 1.440 | 1.470 | 69,311 | -0.00(-0.01%) |
May 02, 2018 | 1.488 | 1.500 | 1.460 | 1.470 | 117,478 | -0.02(-1.34%) |
May 01, 2018 | 1.457 | 1.500 | 1.440 | 1.490 | 95,013 | +0.04(+2.76%) |
Apr 30, 2018 | 1.420 | 1.510 | 1.410 | 1.450 | 102,087 | +0.03(+2.11%) |
Apr 27, 2018 | 1.425 | 1.450 | 1.390 | 1.420 | 53,689 | -0.02(-1.51%) |
Apr 26, 2018 | 1.380 | 1.450 | 1.380 | 1.442 | 29,895 | +0.02(+1.26%) |
Apr 25, 2018 | 1.445 | 1.445 | 1.380 | 1.424 | 121,256 | -0.01(-0.42%) |
Apr 24, 2018 | 1.400 | 1.449 | 1.380 | 1.430 | 125,112 | +0.01(+0.71%) |
Apr 23, 2018 | 1.485 | 1.520 | 1.400 | 1.420 | 104,958 | -0.08(-5.33%) |
Apr 20, 2018 | 1.510 | 1.545 | 1.480 | 1.500 | 126,468 | -0.04(-2.46%) |
Apr 19, 2018 | 1.597 | 1.597 | 1.498 | 1.538 | 104,446 | -0.02(-1.43%) |
Apr 18, 2018 | 1.660 | 1.690 | 1.500 | 1.560 | 252,563 | -0.08(-4.88%) |
Apr 17, 2018 | 1.805 | 1.924 | 1.591 | 1.640 | 628,464 | -0.12(-6.82%) |
Apr 16, 2018 | 1.660 | 1.800 | 1.590 | 1.760 | 476,385 | +0.20(+12.82%) |
Apr 13, 2018 | 1.555 | 1.670 | 1.450 | 1.560 | 335,505 | +0.05(+3.20%) |
Apr 12, 2018 | 1.300 | 1.570 | 1.300 | 1.512 | 394,961 | +0.22(+17.19%) |
Apr 11, 2018 | 1.220 | 1.310 | 1.200 | 1.290 | 162,437 | +0.08(+6.49%) |
Apr 10, 2018 | 1.204 | 1.240 | 1.060 | 1.211 | 467,449 | +0.00(+0.12%) |
Apr 09, 2018 | 1.400 | 1.440 | 1.190 | 1.210 | 483,267 | -0.19(-13.57%) |
Apr 06, 2018 | 1.460 | 1.480 | 1.390 | 1.400 | 160,228 | -0.06(-4.12%) |
Apr 05, 2018 | 1.480 | 1.515 | 1.440 | 1.460 | 87,109 | -0.05(-3.30%) |
Apr 04, 2018 | 1.529 | 1.529 | 1.395 | 1.510 | 424,092 | -0.07(-4.43%) |
Apr 03, 2018 | 1.530 | 1.630 | 1.520 | 1.580 | 160,285 | +0.05(+3.27%) |
Apr 02, 2018 | 2.130 | 2.130 | 1.512 | 1.530 | 208,927 | -0.16(-9.20%) |
Mar 29, 2018 | 1.685 | 1.685 | 1.685 | 0 | +0.09(+5.32%) | |
Mar 28, 2018 | 1.620 | 1.680 | 1.570 | 1.600 | 231,068 | -0.06(-3.61%) |
Mar 27, 2018 | 1.678 | 1.733 | 1.660 | 1.660 | 104,446 | -0.02(-1.45%) |
Mar 26, 2018 | 1.725 | 1.839 | 1.650 | 1.685 | 278,919 | -0.05(-3.08%) |
Mar 23, 2018 | 1.780 | 1.780 | 1.700 | 1.738 | 139,973 | +0.08(+4.70%) |
Mar 22, 2018 | 1.709 | 1.770 | 1.571 | 1.660 | 212,644 | -0.08(-4.61%) |
Mar 21, 2018 | 1.760 | 1.780 | 1.710 | 1.740 | 107,446 | +0.04(+2.36%) |
Mar 20, 2018 | 1.720 | 1.730 | 1.700 | 1.700 | 53,091 | -0.02(-1.16%) |
Mar 19, 2018 | 1.755 | 1.800 | 1.680 | 1.720 | 63,025 | -0.06(-3.37%) |
Mar 16, 2018 | 1.700 | 1.790 | 1.690 | 1.780 | 120,386 | +0.08(+4.70%) |
Mar 15, 2018 | 1.740 | 1.790 | 1.700 | 1.700 | 85,971 | -0.05(-2.86%) |
Mar 14, 2018 | 1.840 | 1.849 | 1.730 | 1.750 | 288,422 | -0.07(-3.85%) |
Mar 13, 2018 | 1.830 | 1.900 | 1.800 | 1.820 | 191,768 | -0.04(-2.17%) |
Mar 12, 2018 | 1.910 | 1.830 | 1.860 | 63,400 | -0.04(-2.09%) | |
Mar 09, 2018 | 1.890 | 1.910 | 1.837 | 1.900 | 79,299 | +0.04(+2.19%) |
Mar 08, 2018 | 1.860 | 1.939 | 1.840 | 1.859 | 89,115 | -0.00(-0.04%) |
Mar 07, 2018 | 2.040 | 2.060 | 1.830 | 1.860 | 301,852 | -0.14(-7.00%) |
Mar 06, 2018 | 1.750 | 2.010 | 1.750 | 2.000 | 361,233 | +0.26(+14.94%) |
Mar 05, 2018 | 1.654 | 1.750 | 1.654 | 1.740 | 69,481 | +0.04(+2.35%) |
Mar 02, 2018 | 1.590 | 1.700 | 1.590 | 1.700 | 81,028 | +0.01(+0.59%) |