Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.274 | 1.300 | 1.170 | 1.199 | 102,054 | -0.09(-6.73%) |
May 30, 2018 | 1.346 | 1.350 | 1.260 | 1.286 | 83,080 | -0.03(-2.61%) |
May 29, 2018 | 1.325 | 1.357 | 1.280 | 1.320 | 99,551 | -0.01(-0.95%) |
May 25, 2018 | 1.333 | 1.333 | 1.333 | 0 | -0.04(-2.67%) | |
May 24, 2018 | 1.305 | 1.390 | 1.265 | 1.369 | 115,730 | +0.06(+4.90%) |
May 23, 2018 | 1.333 | 1.370 | 1.214 | 1.305 | 317,327 | -0.08(-5.74%) |
May 22, 2018 | 1.480 | 1.570 | 1.360 | 1.385 | 299,485 | -0.13(-8.29%) |
May 21, 2018 | 1.505 | 1.590 | 1.460 | 1.510 | 171,308 | +0.05(+3.21%) |
May 18, 2018 | 1.540 | 1.694 | 1.450 | 1.463 | 403,689 | -0.08(-5.22%) |
May 17, 2018 | 1.473 | 1.630 | 1.473 | 1.544 | 716,408 | +0.08(+5.72%) |
May 16, 2018 | 1.265 | 1.550 | 1.250 | 1.460 | 476,152 | +0.20(+15.87%) |
May 15, 2018 | 1.173 | 1.260 | 1.160 | 1.260 | 345,768 | +0.12(+10.65%) |
May 14, 2018 | 1.183 | 1.210 | 1.139 | 1.139 | 86,863 | -0.01(-0.98%) |
May 11, 2018 | 1.249 | 1.290 | 1.150 | 1.150 | 171,768 | -0.09(-7.44%) |
May 10, 2018 | 1.240 | 1.310 | 1.210 | 1.242 | 386,211 | +0.06(+4.70%) |
May 09, 2018 | 1.067 | 1.195 | 1.063 | 1.187 | 415,654 | +0.14(+13.01%) |
May 08, 2018 | 0.9685 | 1.110 | 0.9600 | 1.050 | 461,503 | +0.11(+11.70%) |
May 07, 2018 | 0.9691 | 0.9700 | 0.9399 | 0.9400 | 16,626 | -0.01(-0.60%) |
May 04, 2018 | 0.9700 | 0.9800 | 0.9444 | 0.9457 | 22,166 | -0.01(-1.49%) |
May 03, 2018 | 0.9783 | 1.026 | 0.9600 | 0.9600 | 100,481 | +0.02(+1.71%) |
May 02, 2018 | 0.9520 | 0.9860 | 0.9439 | 0.9439 | 26,016 | -0.07(-6.54%) |
May 01, 2018 | 1.050 | 1.075 | 1.000 | 1.010 | 18,443 | -0.05(-4.72%) |
Apr 30, 2018 | 1.098 | 1.122 | 1.060 | 1.060 | 13,044 | -0.03(-2.37%) |
Apr 27, 2018 | 1.128 | 1.128 | 1.086 | 1.086 | 2,610 | -0.01(-0.96%) |
Apr 26, 2018 | 1.179 | 1.179 | 1.064 | 1.096 | 7,770 | -0.07(-5.68%) |
Apr 25, 2018 | 1.173 | 1.173 | 1.115 | 1.162 | 17,000 | -0.02(-1.51%) |
Apr 24, 2018 | 1.240 | 1.240 | 1.178 | 1.180 | 4,074 | -0.02(-1.67%) |
Apr 23, 2018 | 1.244 | 1.249 | 1.194 | 1.200 | 17,876 | -0.15(-11.11%) |
Apr 20, 2018 | 1.365 | 1.365 | 1.350 | 1.350 | 1,562 | -0.03(-1.89%) |
Apr 19, 2018 | 1.438 | 1.438 | 1.376 | 1.376 | 8,227 | -0.04(-3.10%) |
Apr 18, 2018 | 1.380 | 1.420 | 1.380 | 1.420 | 2,132 | +0.02(+1.43%) |
Apr 17, 2018 | 1.499 | 1.500 | 1.397 | 1.400 | 14,724 | -0.15(-9.54%) |
Apr 16, 2018 | 1.646 | 1.720 | 1.548 | 1.548 | 14,035 | -0.04(-2.67%) |
Apr 13, 2018 | 1.552 | 1.620 | 1.552 | 1.590 | 2,391 | +0.16(+11.19%) |
Apr 12, 2018 | 1.356 | 1.450 | 1.356 | 1.430 | 3,733 | +0.07(+4.98%) |
Apr 11, 2018 | 1.388 | 1.388 | 1.362 | 1.362 | 1,000 | +0.02(+1.44%) |
Apr 10, 2018 | 1.343 | 1.343 | 1.343 | 1.343 | 1,000 | -0.03(-1.91%) |
Apr 09, 2018 | 1.387 | 1.389 | 1.369 | 1.369 | 1,682 | +0.01(+0.85%) |
Apr 06, 2018 | 1.345 | 1.357 | 1.340 | 1.357 | 940 | -0.04(-2.62%) |
Apr 05, 2018 | 1.439 | 1.439 | 1.394 | 1.394 | 1,500 | +0.07(+5.17%) |
Apr 04, 2018 | 1.406 | 1.406 | 1.325 | 1.325 | 8,063 | -0.05(-3.98%) |
Apr 03, 2018 | 1.550 | 1.550 | 1.380 | 1.380 | 4,357 | -0.18(-11.51%) |
Apr 02, 2018 | 1.674 | 1.710 | 1.540 | 1.560 | 4,619 | -0.18(-10.55%) |
Mar 29, 2018 | 1.744 | 1.744 | 1.744 | 0 | +0.11(+6.97%) | |
Mar 28, 2018 | 1.614 | 1.684 | 1.604 | 1.630 | 4,240 | -0.03(-1.81%) |
Mar 27, 2018 | 1.742 | 1.760 | 1.660 | 1.660 | 1,120 | -0.09(-5.12%) |
Mar 26, 2018 | 1.820 | 1.820 | 1.750 | 1.750 | 2,541 | -0.14(-7.41%) |
Mar 23, 2018 | 1.881 | 1.932 | 1.881 | 1.890 | 3,700 | +0.08(+4.44%) |
Mar 22, 2018 | 1.880 | 1.880 | 1.810 | 1.810 | 1,130 | -0.04(-2.18%) |
Mar 21, 2018 | 1.870 | 1.870 | 1.850 | 1.850 | 320 | +0.01(+0.52%) |
Mar 20, 2018 | 1.840 | 1.840 | 1.840 | 1.840 | 600 | -0.03(-1.51%) |
Mar 19, 2018 | 1.870 | 1.870 | 1.837 | 1.869 | 720 | -0.01(-0.78%) |
Mar 16, 2018 | 1.840 | 1.890 | 1.840 | 1.883 | 780 | +0.01(+0.71%) |
Mar 15, 2018 | 1.859 | 1.870 | 1.850 | 1.870 | 2,824 | +0.03(+1.47%) |
Mar 14, 2018 | 1.840 | 1.890 | 1.830 | 1.843 | 3,862 | -0.05(-2.51%) |
Mar 13, 2018 | 1.890 | 1.890 | 1.890 | 1.890 | 435 | +0.03(+1.66%) |
Mar 12, 2018 | 1.914 | 1.920 | 1.859 | 1.859 | 6,355 | -0.06(-3.16%) |
Mar 09, 2018 | 1.957 | 1.957 | 1.883 | 1.920 | 13,740 | -0.02(-1.19%) |
Mar 08, 2018 | 1.670 | 1.980 | 1.670 | 1.943 | 13,727 | +0.35(+22.34%) |
Mar 07, 2018 | 1.621 | 1.621 | 1.588 | 1.588 | 240 | -0.06(-3.74%) |
Mar 06, 2018 | 1.650 | 1.650 | 1.648 | 1.650 | 2,210 | +0.06(+3.78%) |
Mar 05, 2018 | 1.600 | 1.643 | 1.590 | 1.590 | 5,748 | -0.03(-1.81%) |
Mar 02, 2018 | 1.603 | 1.627 | 1.560 | 1.619 | 6,305 | -0.05(-3.04%) |