Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.160 | 1.380 | 1.150 | 1.250 | 377,554 | +0.07(+5.93%) |
May 30, 2018 | 1.040 | 1.540 | 1.040 | 1.180 | 1,845,036 | +0.19(+19.20%) |
May 29, 2018 | 0.9900 | 0.9900 | 0.9576 | 0.9899 | 6,274 | +0.03(+3.38%) |
May 25, 2018 | 0.9575 | 0.9575 | 0.9575 | 0 | +0.08(+8.88%) | |
May 24, 2018 | 0.8512 | 0.8980 | 0.8500 | 0.8794 | 14,520 | -0.04(-4.41%) |
May 23, 2018 | 0.9702 | 0.9702 | 0.8015 | 0.9200 | 109,158 | -0.00(-0.43%) |
May 22, 2018 | 0.9810 | 0.9810 | 0.9000 | 0.9240 | 116,622 | -0.06(-5.81%) |
May 21, 2018 | 0.9900 | 1.010 | 0.9701 | 0.9810 | 31,681 | -0.06(-5.67%) |
May 18, 2018 | 0.9400 | 1.040 | 0.9400 | 1.040 | 40,244 | +0.11(+11.83%) |
May 17, 2018 | 0.9400 | 0.9600 | 0.9210 | 0.9300 | 13,941 | -0.01(-0.67%) |
May 16, 2018 | 0.9010 | 0.9768 | 0.9010 | 0.9363 | 37,154 | +0.02(+1.77%) |
May 15, 2018 | 0.9110 | 0.9554 | 0.9010 | 0.9200 | 28,985 | +0.00(+0.00%) |
May 14, 2018 | 0.9740 | 0.9740 | 0.9010 | 0.9200 | 118,920 | -0.05(-4.86%) |
May 11, 2018 | 0.9300 | 0.9741 | 0.9300 | 0.9670 | 14,324 | +0.04(+4.02%) |
May 10, 2018 | 0.9262 | 0.9296 | 0.8950 | 0.9296 | 45,938 | +0.01(+1.04%) |
May 09, 2018 | 0.9779 | 0.9779 | 0.8900 | 0.9200 | 105,270 | -0.01(-0.54%) |
May 08, 2018 | 0.9900 | 0.9900 | 0.9249 | 0.9250 | 91,346 | -0.07(-7.50%) |
May 07, 2018 | 0.8500 | 1.200 | 0.7622 | 1.000 | 815,020 | +0.23(+30.21%) |
May 04, 2018 | 0.7590 | 0.7799 | 0.7400 | 0.7680 | 183,929 | +0.01(+1.72%) |
May 03, 2018 | 0.8280 | 0.8325 | 0.7220 | 0.7550 | 197,391 | -0.06(-7.93%) |
May 02, 2018 | 0.8399 | 0.8400 | 0.8000 | 0.8200 | 73,090 | -0.02(-2.67%) |
May 01, 2018 | 0.8498 | 0.8498 | 0.8200 | 0.8425 | 15,994 | +0.02(+2.74%) |
Apr 30, 2018 | 0.8600 | 0.8600 | 0.7984 | 0.8200 | 134,345 | -0.05(-5.75%) |
Apr 27, 2018 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 28,028 | -0.02(-2.25%) |
Apr 26, 2018 | 0.8500 | 0.9130 | 0.8500 | 0.8900 | 9,056 | +0.02(+2.29%) |
Apr 25, 2018 | 0.9100 | 0.9500 | 0.8425 | 0.8701 | 81,752 | -0.09(-9.83%) |
Apr 24, 2018 | 1.060 | 1.060 | 0.9650 | 0.9650 | 94,310 | -0.06(-5.39%) |
Apr 23, 2018 | 1.040 | 1.045 | 1.020 | 1.020 | 29,074 | -0.02(-1.91%) |
Apr 20, 2018 | 1.030 | 1.044 | 1.030 | 1.040 | 11,423 | +0.01(+0.96%) |
Apr 19, 2018 | 1.050 | 1.080 | 1.030 | 1.030 | 11,234 | -0.02(-1.90%) |
Apr 18, 2018 | 1.080 | 1.100 | 1.050 | 1.050 | 14,682 | -0.05(-4.54%) |
Apr 17, 2018 | 1.050 | 1.100 | 1.050 | 1.100 | 9,644 | +0.04(+3.76%) |
Apr 16, 2018 | 1.100 | 1.110 | 1.060 | 1.060 | 3,068 | -0.01(-0.93%) |
Apr 13, 2018 | 1.050 | 1.100 | 1.050 | 1.070 | 55,045 | +0.01(+1.14%) |
Apr 12, 2018 | 1.120 | 1.120 | 1.050 | 1.058 | 35,387 | -0.06(-5.54%) |
Apr 11, 2018 | 1.140 | 1.152 | 1.120 | 1.120 | 11,760 | -0.02(-1.75%) |
Apr 10, 2018 | 1.140 | 1.160 | 1.140 | 1.140 | 1,960 | +0.00(+0.00%) |
Apr 09, 2018 | 1.170 | 1.170 | 1.130 | 1.140 | 17,861 | -0.02(-1.72%) |
Apr 06, 2018 | 1.154 | 1.160 | 1.150 | 1.160 | 1,455 | +0.01(+1.16%) |
Apr 05, 2018 | 1.148 | 1.150 | 1.140 | 1.147 | 4,555 | -0.01(-1.15%) |
Apr 04, 2018 | 1.150 | 1.169 | 1.150 | 1.160 | 1,449 | +0.01(+0.87%) |
Apr 03, 2018 | 1.210 | 1.210 | 1.150 | 1.150 | 5,702 | -0.02(-1.71%) |
Apr 02, 2018 | 1.200 | 1.220 | 1.160 | 1.170 | 39,906 | +0.02(+1.74%) |
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Mar 28, 2018 | 1.160 | 1.160 | 1.150 | 1.160 | 1,915 | +0.00(+0.00%) |
Mar 27, 2018 | 1.160 | 1.183 | 1.150 | 1.160 | 6,131 | +0.01(+0.87%) |
Mar 26, 2018 | 1.157 | 1.159 | 1.150 | 1.150 | 5,164 | -0.04(-3.36%) |
Mar 23, 2018 | 1.190 | 1.190 | 1.170 | 1.190 | 4,927 | -0.02(-1.65%) |
Mar 22, 2018 | 1.220 | 1.230 | 1.180 | 1.210 | 11,173 | -0.04(-3.20%) |
Mar 21, 2018 | 1.160 | 1.250 | 1.129 | 1.250 | 33,362 | +0.09(+7.76%) |
Mar 20, 2018 | 1.170 | 1.170 | 1.160 | 1.160 | 6,814 | -0.03(-2.32%) |
Mar 19, 2018 | 1.190 | 1.206 | 1.160 | 1.188 | 33,383 | -0.00(-0.20%) |
Mar 16, 2018 | 1.220 | 1.230 | 1.190 | 1.190 | 12,752 | -0.01(-0.83%) |
Mar 15, 2018 | 1.230 | 1.260 | 1.196 | 1.200 | 49,735 | -0.08(-6.25%) |
Mar 14, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 20,564 | +0.01(+0.79%) |
Mar 13, 2018 | 1.270 | 1.330 | 1.270 | 1.270 | 54,003 | +0.00(+0.00%) |
Mar 12, 2018 | 1.210 | 1.270 | 1.190 | 1.270 | 52,235 | +0.02(+1.60%) |
Mar 09, 2018 | 1.300 | 1.300 | 1.180 | 1.250 | 91,928 | -0.04(-3.10%) |
Mar 08, 2018 | 1.320 | 1.330 | 1.270 | 1.290 | 17,325 | -0.01(-0.77%) |
Mar 07, 2018 | 1.420 | 1.420 | 1.241 | 1.300 | 26,018 | -0.03(-2.26%) |
Mar 06, 2018 | 1.230 | 1.390 | 1.180 | 1.330 | 102,354 | +0.11(+9.02%) |
Mar 05, 2018 | 1.160 | 1.340 | 1.160 | 1.220 | 63,138 | +0.05(+4.27%) |
Mar 02, 2018 | 1.040 | 1.170 | 1.031 | 1.170 | 62,757 | +0.13(+12.50%) |