Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.020 | 1.040 | 1.000 | 1.030 | 15,673 | +0.03(+3.00%) |
May 30, 2018 | 1.020 | 1.050 | 1.000 | 1.000 | 94,247 | -0.03(-2.91%) |
May 29, 2018 | 0.9800 | 1.040 | 0.9800 | 1.030 | 13,620 | +0.04(+3.83%) |
May 25, 2018 | 0.9920 | 0.9920 | 0.9920 | 0 | -0.03(-2.75%) | |
May 24, 2018 | 1.000 | 1.050 | 0.9800 | 1.020 | 76,013 | -0.02(-1.92%) |
May 23, 2018 | 1.040 | 1.079 | 1.017 | 1.040 | 27,182 | +0.01(+0.97%) |
May 22, 2018 | 1.090 | 1.100 | 1.000 | 1.030 | 85,301 | -0.04(-3.74%) |
May 21, 2018 | 1.070 | 1.130 | 1.030 | 1.070 | 46,189 | +0.00(+0.00%) |
May 18, 2018 | 1.120 | 1.150 | 1.030 | 1.070 | 99,280 | -0.05(-4.46%) |
May 17, 2018 | 1.170 | 1.170 | 1.120 | 1.120 | 63,427 | -0.05(-4.27%) |
May 16, 2018 | 1.180 | 1.210 | 1.130 | 1.170 | 76,387 | +0.00(+0.00%) |
May 15, 2018 | 1.260 | 1.279 | 1.160 | 1.170 | 146,945 | -0.10(-7.87%) |
May 14, 2018 | 1.270 | 1.285 | 1.250 | 1.270 | 14,911 | -0.01(-0.78%) |
May 11, 2018 | 1.280 | 1.345 | 1.260 | 1.280 | 20,116 | +0.01(+0.79%) |
May 10, 2018 | 1.260 | 1.290 | 1.240 | 1.270 | 31,456 | +0.02(+1.60%) |
May 09, 2018 | 1.200 | 1.275 | 1.200 | 1.250 | 73,618 | +0.02(+2.04%) |
May 08, 2018 | 1.280 | 1.295 | 1.225 | 1.225 | 24,484 | -0.06(-5.04%) |
May 07, 2018 | 1.300 | 1.340 | 1.270 | 1.290 | 10,803 | -0.01(-0.77%) |
May 04, 2018 | 1.320 | 1.332 | 1.260 | 1.300 | 25,448 | -0.02(-1.52%) |
May 03, 2018 | 1.310 | 1.370 | 1.235 | 1.320 | 63,580 | +0.01(+0.76%) |
May 02, 2018 | 1.325 | 1.383 | 1.280 | 1.310 | 95,340 | -0.04(-2.96%) |
May 01, 2018 | 1.360 | 1.370 | 1.300 | 1.350 | 54,265 | +0.00(+0.00%) |
Apr 30, 2018 | 1.350 | 1.380 | 1.310 | 1.350 | 94,020 | +0.01(+0.75%) |
Apr 27, 2018 | 1.220 | 1.370 | 1.220 | 1.340 | 272,555 | +0.13(+10.74%) |
Apr 26, 2018 | 1.210 | 1.270 | 1.190 | 1.210 | 194,061 | +0.00(+0.00%) |
Apr 25, 2018 | 1.290 | 1.300 | 1.190 | 1.210 | 59,015 | -0.07(-5.47%) |
Apr 24, 2018 | 1.420 | 1.420 | 1.200 | 1.280 | 193,895 | -0.14(-9.86%) |
Apr 23, 2018 | 1.250 | 1.420 | 1.210 | 1.420 | 248,806 | +0.19(+15.45%) |
Apr 20, 2018 | 1.150 | 1.240 | 1.100 | 1.230 | 128,360 | +0.08(+6.96%) |
Apr 19, 2018 | 1.170 | 1.180 | 1.120 | 1.150 | 55,413 | -0.03(-2.54%) |
Apr 18, 2018 | 1.190 | 1.200 | 1.171 | 1.180 | 56,958 | -0.01(-0.84%) |
Apr 17, 2018 | 1.120 | 1.200 | 1.090 | 1.190 | 112,951 | +0.09(+8.18%) |
Apr 16, 2018 | 1.100 | 1.120 | 1.080 | 1.100 | 188,746 | -0.01(-0.71%) |
Apr 13, 2018 | 0.9800 | 1.150 | 0.8800 | 1.108 | 1,141,674 | -0.19(-14.71%) |
Apr 12, 2018 | 1.257 | 1.300 | 1.230 | 1.299 | 54,646 | +0.03(+2.28%) |
Apr 11, 2018 | 1.270 | 1.370 | 1.230 | 1.270 | 7,772 | -0.04(-3.05%) |
Apr 10, 2018 | 1.270 | 1.310 | 1.270 | 1.310 | 15,127 | +0.05(+3.97%) |
Apr 09, 2018 | 1.200 | 1.270 | 1.160 | 1.260 | 13,591 | +0.06(+5.00%) |
Apr 06, 2018 | 1.230 | 1.230 | 1.169 | 1.200 | 52,634 | -0.03(-2.44%) |
Apr 05, 2018 | 1.290 | 1.290 | 1.220 | 1.230 | 10,840 | -0.03(-2.38%) |
Apr 04, 2018 | 1.280 | 1.293 | 1.240 | 1.260 | 11,446 | -0.01(-0.79%) |
Apr 03, 2018 | 1.270 | 1.320 | 1.220 | 1.270 | 82,599 | -0.02(-1.55%) |
Apr 02, 2018 | 1.370 | 1.370 | 1.260 | 1.290 | 72,050 | -0.07(-5.15%) |
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | +0.02(+1.49%) | |
Mar 28, 2018 | 1.297 | 1.410 | 1.280 | 1.340 | 87,747 | +0.01(+0.75%) |
Mar 27, 2018 | 1.400 | 1.410 | 1.310 | 1.330 | 42,215 | -0.07(-5.00%) |
Mar 26, 2018 | 1.440 | 1.450 | 1.370 | 1.400 | 63,471 | -0.04(-2.78%) |
Mar 23, 2018 | 1.392 | 1.450 | 1.370 | 1.440 | 11,726 | +0.04(+2.86%) |
Mar 22, 2018 | 1.400 | 1.439 | 1.400 | 1.400 | 33,635 | -0.01(-0.71%) |
Mar 21, 2018 | 1.390 | 1.410 | 1.390 | 1.410 | 9,869 | +0.02(+1.44%) |
Mar 20, 2018 | 1.380 | 1.390 | 1.370 | 1.390 | 18,274 | +0.01(+0.72%) |
Mar 19, 2018 | 1.390 | 1.400 | 1.360 | 1.380 | 29,496 | -0.01(-0.72%) |
Mar 16, 2018 | 1.356 | 1.400 | 1.330 | 1.390 | 43,746 | +0.03(+2.21%) |
Mar 15, 2018 | 1.350 | 1.390 | 1.340 | 1.360 | 31,720 | -0.02(-1.45%) |
Mar 14, 2018 | 1.363 | 1.420 | 1.363 | 1.380 | 89,060 | -0.04(-2.82%) |
Mar 13, 2018 | 1.410 | 1.440 | 1.350 | 1.420 | 31,577 | +0.01(+0.71%) |
Mar 12, 2018 | 1.440 | 1.470 | 1.390 | 1.410 | 7,733 | -0.03(-2.08%) |
Mar 09, 2018 | 1.490 | 1.490 | 1.340 | 1.440 | 75,890 | -0.05(-3.36%) |
Mar 08, 2018 | 1.470 | 1.520 | 1.470 | 1.490 | 14,054 | +0.03(+2.05%) |
Mar 07, 2018 | 1.530 | 1.555 | 1.460 | 1.460 | 319,191 | -0.07(-4.58%) |
Mar 06, 2018 | 1.590 | 1.530 | 1.530 | 31,511 | -0.05(-3.16%) | |
Mar 05, 2018 | 1.530 | 1.590 | 1.530 | 1.580 | 30,044 | +0.04(+2.60%) |
Mar 02, 2018 | 1.480 | 1.580 | 1.460 | 1.540 | 17,853 | +0.06(+4.05%) |