Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.640 | 1.670 | 1.600 | 1.600 | 41,123 | -0.06(-3.61%) |
May 30, 2018 | 1.610 | 1.660 | 1.610 | 1.660 | 21,070 | +0.06(+3.75%) |
May 29, 2018 | 1.660 | 1.670 | 1.600 | 1.600 | 10,977 | -0.06(-3.61%) |
May 25, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.630 | 1.660 | 1.610 | 1.660 | 33,706 | +0.04(+2.47%) |
May 23, 2018 | 1.640 | 1.640 | 1.600 | 1.620 | 9,038 | +0.01(+0.62%) |
May 22, 2018 | 1.650 | 1.650 | 1.610 | 1.610 | 17,500 | -0.01(-0.62%) |
May 21, 2018 | 1.610 | 1.643 | 1.580 | 1.620 | 41,459 | +0.01(+0.62%) |
May 18, 2018 | 1.600 | 1.640 | 1.550 | 1.610 | 11,697 | +0.02(+1.26%) |
May 17, 2018 | 1.610 | 1.630 | 1.590 | 1.590 | 40,578 | -0.03(-1.85%) |
May 16, 2018 | 1.560 | 1.620 | 1.560 | 1.620 | 64,980 | +0.05(+3.18%) |
May 15, 2018 | 1.560 | 1.590 | 1.530 | 1.570 | 67,854 | +0.02(+1.29%) |
May 14, 2018 | 1.490 | 1.580 | 1.490 | 1.550 | 380,514 | +0.07(+4.73%) |
May 11, 2018 | 1.480 | 1.518 | 1.470 | 1.480 | 15,235 | -0.02(-1.33%) |
May 10, 2018 | 1.490 | 1.522 | 1.480 | 1.500 | 97,965 | +0.02(+1.35%) |
May 09, 2018 | 1.560 | 1.560 | 1.480 | 1.480 | 27,613 | -0.02(-1.33%) |
May 08, 2018 | 1.510 | 1.520 | 1.495 | 1.500 | 12,793 | +0.01(+0.67%) |
May 07, 2018 | 1.538 | 1.560 | 1.490 | 1.490 | 24,266 | +0.00(+0.00%) |
May 04, 2018 | 1.600 | 1.615 | 1.461 | 1.490 | 144,005 | -0.10(-6.28%) |
May 03, 2018 | 1.480 | 1.600 | 1.431 | 1.590 | 134,344 | +0.14(+9.65%) |
May 02, 2018 | 1.350 | 1.460 | 1.349 | 1.450 | 163,056 | +0.12(+9.02%) |
May 01, 2018 | 1.340 | 1.350 | 1.300 | 1.330 | 21,299 | -0.02(-1.48%) |
Apr 30, 2018 | 1.370 | 1.380 | 1.340 | 1.350 | 32,276 | -0.02(-1.46%) |
Apr 27, 2018 | 1.374 | 1.377 | 1.360 | 1.370 | 21,728 | +0.00(+0.01%) |
Apr 26, 2018 | 1.370 | 1.370 | 1.350 | 1.370 | 35,415 | -0.00(-0.01%) |
Apr 25, 2018 | 1.380 | 1.390 | 1.360 | 1.370 | 40,935 | -0.03(-2.14%) |
Apr 24, 2018 | 1.377 | 1.400 | 1.377 | 1.400 | 5,833 | +0.02(+1.45%) |
Apr 23, 2018 | 1.380 | 1.380 | 1.360 | 1.380 | 7,217 | +0.01(+0.73%) |
Apr 20, 2018 | 1.350 | 1.390 | 1.350 | 1.370 | 46,605 | +0.01(+0.74%) |
Apr 19, 2018 | 1.360 | 1.370 | 1.350 | 1.360 | 28,868 | -0.02(-1.45%) |
Apr 18, 2018 | 1.370 | 1.380 | 1.360 | 1.380 | 33,283 | +0.01(+0.47%) |
Apr 17, 2018 | 1.370 | 1.390 | 1.350 | 1.374 | 11,070 | +0.01(+0.85%) |
Apr 16, 2018 | 1.370 | 1.380 | 1.360 | 1.362 | 17,700 | +0.00(+0.15%) |
Apr 13, 2018 | 1.370 | 1.390 | 1.360 | 1.360 | 18,446 | -0.01(-0.73%) |
Apr 12, 2018 | 1.370 | 1.430 | 1.360 | 1.370 | 21,475 | +0.00(+0.00%) |
Apr 11, 2018 | 1.370 | 1.380 | 1.360 | 1.370 | 29,502 | +0.00(+0.00%) |
Apr 10, 2018 | 1.370 | 1.375 | 1.360 | 1.370 | 42,143 | +0.01(+0.74%) |
Apr 09, 2018 | 1.370 | 1.373 | 1.360 | 1.360 | 180,794 | -0.01(-0.73%) |
Apr 06, 2018 | 1.400 | 1.400 | 1.370 | 1.370 | 3,789 | -0.03(-2.14%) |
Apr 05, 2018 | 1.370 | 1.400 | 1.370 | 1.400 | 7,806 | +0.03(+2.19%) |
Apr 04, 2018 | 1.370 | 1.400 | 1.370 | 1.370 | 4,207 | -0.02(-1.44%) |
Apr 03, 2018 | 1.390 | 1.400 | 1.360 | 1.390 | 5,460 | -0.01(-0.71%) |
Apr 02, 2018 | 1.370 | 1.400 | 1.370 | 1.400 | 14,160 | +0.04(+2.94%) |
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.04(-2.86%) | |
Mar 28, 2018 | 1.400 | 1.400 | 1.360 | 1.400 | 15,278 | +0.03(+2.19%) |
Mar 27, 2018 | 1.390 | 1.400 | 1.370 | 1.370 | 16,333 | -0.01(-0.72%) |
Mar 26, 2018 | 1.400 | 1.400 | 1.380 | 1.380 | 30,749 | -0.02(-1.43%) |
Mar 23, 2018 | 1.400 | 1.400 | 1.360 | 1.400 | 20,184 | +0.03(+2.19%) |
Mar 22, 2018 | 1.380 | 1.420 | 1.370 | 1.370 | 126,312 | -0.03(-2.14%) |
Mar 21, 2018 | 1.400 | 1.415 | 1.380 | 1.400 | 48,176 | -0.01(-1.01%) |
Mar 20, 2018 | 1.392 | 1.429 | 1.370 | 1.414 | 63,994 | +0.02(+1.75%) |
Mar 19, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 22,976 | +0.02(+1.46%) |
Mar 16, 2018 | 1.400 | 1.400 | 1.360 | 1.370 | 111,885 | -0.04(-2.84%) |
Mar 15, 2018 | 1.470 | 1.489 | 1.410 | 1.410 | 40,840 | -0.09(-6.00%) |
Mar 14, 2018 | 1.490 | 1.500 | 1.430 | 1.500 | 28,957 | +0.01(+0.67%) |
Mar 13, 2018 | 1.490 | 1.550 | 1.450 | 1.490 | 30,909 | -0.04(-2.61%) |
Mar 12, 2018 | 1.540 | 1.570 | 1.520 | 1.530 | 3,995 | -0.02(-1.29%) |
Mar 09, 2018 | 1.510 | 1.550 | 1.480 | 1.550 | 3,385 | +0.05(+3.33%) |
Mar 08, 2018 | 1.500 | 1.510 | 1.480 | 1.500 | 19,967 | +0.01(+0.67%) |
Mar 07, 2018 | 1.470 | 1.500 | 1.450 | 1.490 | 54,584 | +0.02(+1.36%) |
Mar 06, 2018 | 1.485 | 1.510 | 1.450 | 1.470 | 5,626 | -0.02(-1.34%) |
Mar 05, 2018 | 1.480 | 1.506 | 1.450 | 1.490 | 2,238 | +0.01(+0.68%) |
Mar 02, 2018 | 1.470 | 1.500 | 1.470 | 1.480 | 1,059 | +0.02(+1.37%) |