Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.412 | 1.440 | 1.350 | 1.379 | 22,600 | -0.03(-2.23%) |
May 30, 2018 | 1.455 | 1.460 | 1.410 | 1.410 | 40,198 | +0.00(+0.00%) |
May 29, 2018 | 1.463 | 1.490 | 1.403 | 1.410 | 77,437 | +0.03(+2.17%) |
May 25, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
May 24, 2018 | 1.445 | 1.450 | 1.390 | 1.400 | 60,715 | -0.05(-3.46%) |
May 23, 2018 | 1.519 | 1.519 | 1.410 | 1.450 | 73,002 | +0.01(+0.71%) |
May 22, 2018 | 1.450 | 1.460 | 1.420 | 1.440 | 54,400 | -0.02(-1.38%) |
May 21, 2018 | 1.500 | 1.530 | 1.460 | 1.460 | 16,111 | +0.03(+1.95%) |
May 18, 2018 | 1.440 | 1.479 | 1.432 | 1.432 | 24,425 | -0.00(-0.05%) |
May 17, 2018 | 1.550 | 1.550 | 1.433 | 1.433 | 26,943 | -0.08(-5.23%) |
May 16, 2018 | 1.495 | 1.540 | 1.495 | 1.512 | 57,146 | +0.04(+2.85%) |
May 15, 2018 | 1.431 | 1.490 | 1.431 | 1.470 | 56,855 | -0.03(-2.00%) |
May 14, 2018 | 1.550 | 1.550 | 1.430 | 1.500 | 42,735 | -0.04(-2.60%) |
May 11, 2018 | 1.592 | 1.609 | 1.520 | 1.540 | 64,350 | +0.01(+0.67%) |
May 10, 2018 | 1.609 | 1.609 | 1.530 | 1.530 | 28,220 | +0.02(+1.17%) |
May 09, 2018 | 1.490 | 1.577 | 1.490 | 1.512 | 450,726 | +0.02(+1.48%) |
May 08, 2018 | 1.411 | 1.490 | 1.411 | 1.490 | 37,517 | +0.09(+6.43%) |
May 07, 2018 | 1.305 | 1.410 | 1.305 | 1.400 | 51,365 | +0.10(+8.11%) |
May 04, 2018 | 1.300 | 1.310 | 1.270 | 1.295 | 36,835 | -0.01(-1.09%) |
May 03, 2018 | 1.289 | 1.340 | 1.280 | 1.309 | 19,382 | +0.02(+1.91%) |
May 02, 2018 | 1.340 | 1.350 | 1.258 | 1.285 | 49,759 | -0.04(-2.67%) |
May 01, 2018 | 1.360 | 1.360 | 1.306 | 1.320 | 99,485 | -0.06(-4.35%) |
Apr 30, 2018 | 1.430 | 1.430 | 1.320 | 1.380 | 64,794 | +0.00(+0.00%) |
Apr 27, 2018 | 1.395 | 1.410 | 1.380 | 1.380 | 48,325 | -0.02(-1.64%) |
Apr 26, 2018 | 1.410 | 1.410 | 1.400 | 1.403 | 46,790 | -0.01(-0.50%) |
Apr 25, 2018 | 1.323 | 1.401 | 1.300 | 1.410 | 43,798 | +0.07(+5.22%) |
Apr 24, 2018 | 1.420 | 1.475 | 1.330 | 1.340 | 134,131 | -0.10(-6.94%) |
Apr 23, 2018 | 1.505 | 1.549 | 1.414 | 1.440 | 34,714 | -0.07(-4.64%) |
Apr 20, 2018 | 1.500 | 1.511 | 1.450 | 1.510 | 112,975 | +0.01(+0.67%) |
Apr 19, 2018 | 1.394 | 1.500 | 1.390 | 1.500 | 19,123 | +0.11(+7.91%) |
Apr 18, 2018 | 1.420 | 1.420 | 1.389 | 1.390 | 33,851 | -0.04(-2.79%) |
Apr 17, 2018 | 1.436 | 1.440 | 1.410 | 1.430 | 109,755 | +0.00(+0.06%) |
Apr 16, 2018 | 1.420 | 1.450 | 1.405 | 1.429 | 52,401 | +0.01(+1.00%) |
Apr 13, 2018 | 1.428 | 1.439 | 1.414 | 1.415 | 53,205 | +0.01(+0.56%) |
Apr 12, 2018 | 1.464 | 1.476 | 1.403 | 1.407 | 60,388 | -0.01(-0.91%) |
Apr 11, 2018 | 1.376 | 1.493 | 1.376 | 1.420 | 68,688 | +0.04(+2.90%) |
Apr 10, 2018 | 1.480 | 1.500 | 1.380 | 1.380 | 42,495 | -0.10(-6.91%) |
Apr 09, 2018 | 1.320 | 1.482 | 1.297 | 1.482 | 226,969 | +0.19(+14.45%) |
Apr 06, 2018 | 1.242 | 1.320 | 1.242 | 1.295 | 193,310 | +0.06(+4.46%) |
Apr 05, 2018 | 1.200 | 1.240 | 1.130 | 1.240 | 208,634 | +0.07(+5.97%) |
Apr 04, 2018 | 1.140 | 1.210 | 1.110 | 1.170 | 246,668 | +0.05(+4.46%) |
Apr 03, 2018 | 1.062 | 1.130 | 1.050 | 1.120 | 467,410 | +0.10(+9.27%) |
Apr 02, 2018 | 1.109 | 1.109 | 0.9950 | 1.025 | 90,932 | -0.03(-2.43%) |
Mar 29, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.05%) | |
Mar 28, 2018 | 1.020 | 1.020 | 0.9700 | 1.000 | 277,829 | -0.02(-1.95%) |
Mar 27, 2018 | 1.010 | 1.020 | 1.006 | 1.020 | 24,400 | -0.00(-0.40%) |
Mar 26, 2018 | 1.020 | 1.030 | 1.010 | 1.024 | 18,450 | -0.01(-0.58%) |
Mar 23, 2018 | 1.040 | 1.052 | 1.007 | 1.030 | 49,649 | +0.01(+0.98%) |
Mar 22, 2018 | 1.030 | 1.041 | 0.9800 | 1.020 | 30,300 | -0.01(-0.97%) |
Mar 21, 2018 | 1.080 | 1.080 | 1.024 | 1.030 | 24,905 | -0.00(-0.45%) |
Mar 20, 2018 | 1.042 | 1.043 | 1.020 | 1.035 | 20,300 | +0.00(+0.46%) |
Mar 19, 2018 | 1.040 | 1.040 | 0.9800 | 1.030 | 28,000 | -0.00(-0.42%) |
Mar 16, 2018 | 1.050 | 1.050 | 1.020 | 1.034 | 5,125 | -0.02(-1.80%) |
Mar 15, 2018 | 1.050 | 1.053 | 1.020 | 1.053 | 53,600 | +0.01(+0.73%) |
Mar 14, 2018 | 1.050 | 1.060 | 1.040 | 1.046 | 7,226 | +0.01(+0.54%) |
Mar 13, 2018 | 1.001 | 1.056 | 1.001 | 1.040 | 23,100 | -0.02(-1.89%) |
Mar 12, 2018 | 1.056 | 1.060 | 1.040 | 1.060 | 10,600 | -0.00(-0.01%) |
Mar 09, 2018 | 1.040 | 1.070 | 1.040 | 1.060 | 6,485 | +0.04(+4.31%) |
Mar 08, 2018 | 1.080 | 1.080 | 1.001 | 1.016 | 34,260 | -0.03(-3.06%) |
Mar 07, 2018 | 1.050 | 1.053 | 1.010 | 1.048 | 31,710 | -0.01(-1.09%) |
Mar 06, 2018 | 0.9800 | 1.060 | 0.9800 | 1.060 | 61,650 | +0.10(+10.41%) |
Mar 05, 2018 | 0.8900 | 1.018 | 0.8900 | 0.9600 | 22,243 | +0.08(+9.30%) |
Mar 02, 2018 | 0.8595 | 0.8806 | 0.8594 | 0.8783 | 28,784 | +0.02(+2.02%) |