Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.660 | 1.700 | 1.600 | 1.630 | 423,792 | -0.03(-1.81%) |
May 30, 2018 | 1.640 | 1.680 | 1.620 | 1.660 | 309,944 | +0.02(+1.22%) |
May 29, 2018 | 1.650 | 1.650 | 1.600 | 1.640 | 198,581 | -0.01(-0.61%) |
May 25, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
May 24, 2018 | 1.670 | 1.690 | 1.500 | 1.580 | 575,697 | -0.09(-5.39%) |
May 23, 2018 | 1.660 | 1.700 | 1.601 | 1.670 | 471,128 | +0.01(+0.60%) |
May 22, 2018 | 1.750 | 1.800 | 1.620 | 1.660 | 766,065 | -0.07(-4.05%) |
May 21, 2018 | 1.640 | 1.750 | 1.640 | 1.730 | 766,210 | +0.10(+6.13%) |
May 18, 2018 | 1.620 | 1.680 | 1.580 | 1.630 | 750,786 | +0.02(+1.24%) |
May 17, 2018 | 1.580 | 1.620 | 1.570 | 1.610 | 373,188 | +0.02(+1.26%) |
May 16, 2018 | 1.510 | 1.630 | 1.500 | 1.590 | 776,407 | +0.09(+6.00%) |
May 15, 2018 | 1.450 | 1.510 | 1.390 | 1.500 | 477,209 | +0.06(+4.17%) |
May 14, 2018 | 1.400 | 1.500 | 1.380 | 1.440 | 351,263 | +0.04(+3.23%) |
May 11, 2018 | 1.380 | 1.410 | 1.350 | 1.395 | 354,991 | +0.03(+2.57%) |
May 10, 2018 | 1.400 | 1.460 | 1.320 | 1.360 | 595,563 | -0.15(-9.93%) |
May 09, 2018 | 1.600 | 1.650 | 1.470 | 1.510 | 2,558,192 | +0.15(+11.03%) |
May 08, 2018 | 1.380 | 1.380 | 1.320 | 1.360 | 361,539 | -0.01(-0.73%) |
May 07, 2018 | 1.330 | 1.380 | 1.310 | 1.370 | 361,215 | +0.06(+4.58%) |
May 04, 2018 | 1.270 | 1.379 | 1.260 | 1.310 | 388,073 | +0.04(+3.15%) |
May 03, 2018 | 1.300 | 1.320 | 1.260 | 1.270 | 234,758 | -0.04(-3.05%) |
May 02, 2018 | 1.260 | 1.310 | 1.260 | 1.310 | 222,862 | +0.04(+3.15%) |
May 01, 2018 | 1.280 | 1.330 | 1.265 | 1.270 | 285,562 | -0.01(-0.78%) |
Apr 30, 2018 | 1.310 | 1.330 | 1.280 | 1.280 | 316,489 | -0.02(-1.54%) |
Apr 27, 2018 | 1.360 | 1.400 | 1.301 | 1.300 | 209,089 | -0.05(-3.70%) |
Apr 26, 2018 | 1.330 | 1.370 | 1.295 | 1.350 | 172,425 | +0.03(+2.27%) |
Apr 25, 2018 | 1.300 | 1.350 | 1.280 | 1.320 | 278,599 | +0.03(+2.33%) |
Apr 24, 2018 | 1.390 | 1.390 | 1.280 | 1.290 | 312,218 | -0.09(-6.52%) |
Apr 23, 2018 | 1.400 | 1.450 | 1.340 | 1.380 | 791,773 | +0.04(+2.99%) |
Apr 20, 2018 | 1.270 | 1.350 | 1.270 | 1.340 | 355,200 | +0.06(+4.69%) |
Apr 19, 2018 | 1.290 | 1.320 | 1.270 | 1.280 | 217,810 | -0.02(-1.54%) |
Apr 18, 2018 | 1.310 | 1.330 | 1.260 | 1.300 | 425,679 | +0.00(+0.00%) |
Apr 17, 2018 | 1.300 | 1.360 | 1.300 | 1.300 | 873,911 | +0.00(+0.00%) |
Apr 16, 2018 | 1.200 | 1.340 | 1.200 | 1.300 | 1,562,921 | +0.12(+10.17%) |
Apr 13, 2018 | 1.170 | 1.190 | 1.150 | 1.180 | 234,905 | +0.01(+0.85%) |
Apr 12, 2018 | 1.150 | 1.170 | 1.130 | 1.170 | 266,048 | +0.02(+1.74%) |
Apr 11, 2018 | 1.090 | 1.160 | 1.085 | 1.150 | 431,982 | +0.06(+5.50%) |
Apr 10, 2018 | 1.050 | 1.120 | 1.050 | 1.090 | 303,386 | +0.03(+2.83%) |
Apr 09, 2018 | 1.100 | 1.100 | 1.040 | 1.060 | 353,072 | +0.02(+1.92%) |
Apr 06, 2018 | 1.080 | 1.130 | 1.040 | 1.040 | 521,024 | -0.06(-5.45%) |
Apr 05, 2018 | 1.050 | 1.100 | 1.020 | 1.100 | 327,977 | +0.06(+5.77%) |
Apr 04, 2018 | 1.050 | 1.052 | 1.011 | 1.040 | 242,716 | -0.00(-0.48%) |
Apr 03, 2018 | 1.020 | 1.050 | 1.000 | 1.045 | 437,335 | +0.01(+1.46%) |
Apr 02, 2018 | 1.140 | 1.140 | 1.010 | 1.030 | 519,857 | -0.10(-8.85%) |
Mar 29, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) | |
Mar 28, 2018 | 1.140 | 1.159 | 1.090 | 1.100 | 324,638 | -0.03(-2.65%) |
Mar 27, 2018 | 1.120 | 1.170 | 1.120 | 1.130 | 215,724 | +0.01(+0.89%) |
Mar 26, 2018 | 1.120 | 1.135 | 1.100 | 1.120 | 332,225 | +0.00(+0.00%) |
Mar 23, 2018 | 1.120 | 1.140 | 1.100 | 1.120 | 204,134 | +0.01(+0.90%) |
Mar 22, 2018 | 1.120 | 1.170 | 1.100 | 1.110 | 321,003 | -0.01(-0.89%) |
Mar 21, 2018 | 1.160 | 1.180 | 1.120 | 1.120 | 486,146 | -0.06(-5.08%) |
Mar 20, 2018 | 1.230 | 1.260 | 1.180 | 1.180 | 225,082 | -0.06(-4.84%) |
Mar 19, 2018 | 1.250 | 1.270 | 1.200 | 1.240 | 273,696 | -0.01(-0.80%) |
Mar 16, 2018 | 1.210 | 1.250 | 1.200 | 1.250 | 307,123 | +0.05(+4.17%) |
Mar 15, 2018 | 1.300 | 1.330 | 1.190 | 1.200 | 480,064 | -0.09(-6.98%) |
Mar 14, 2018 | 1.210 | 1.300 | 1.200 | 1.290 | 724,348 | +0.09(+7.50%) |
Mar 13, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 584,172 | +0.00(+0.00%) |
Mar 12, 2018 | 1.140 | 1.200 | 1.120 | 1.200 | 584,482 | +0.06(+5.26%) |
Mar 09, 2018 | 1.090 | 1.160 | 1.090 | 1.140 | 698,197 | +0.05(+4.59%) |
Mar 08, 2018 | 1.040 | 1.110 | 1.040 | 1.090 | 538,776 | +0.05(+4.81%) |
Mar 07, 2018 | 1.030 | 1.040 | 704,910 | -0.03(-2.80%) | ||
Mar 06, 2018 | 1.110 | 1.115 | 1.070 | 1.070 | 429,496 | -0.04(-3.60%) |
Mar 05, 2018 | 1.140 | 1.140 | 1.100 | 1.110 | 438,465 | -0.03(-2.63%) |
Mar 02, 2018 | 1.090 | 1.140 | 1.090 | 1.140 | 350,028 | +0.04(+3.64%) |