Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.310 | 1.320 | 1.290 | 1.320 | 185,198 | +0.01(+0.76%) |
May 30, 2018 | 1.310 | 1.330 | 1.290 | 1.310 | 148,825 | +0.01(+0.77%) |
May 29, 2018 | 1.310 | 1.330 | 1.280 | 1.300 | 228,135 | -0.02(-1.52%) |
May 25, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.01(+0.38%) | |
May 24, 2018 | 1.320 | 1.330 | 1.300 | 1.315 | 177,612 | -0.01(-0.38%) |
May 23, 2018 | 1.320 | 1.350 | 1.310 | 1.320 | 207,092 | -0.01(-0.75%) |
May 22, 2018 | 1.310 | 1.340 | 1.300 | 1.330 | 233,697 | +0.02(+1.53%) |
May 21, 2018 | 1.330 | 1.340 | 1.300 | 1.310 | 209,710 | -0.04(-2.96%) |
May 18, 2018 | 1.370 | 1.370 | 1.300 | 1.350 | 344,934 | -0.02(-1.46%) |
May 17, 2018 | 1.350 | 1.380 | 1.320 | 1.370 | 206,661 | +0.03(+1.86%) |
May 16, 2018 | 1.340 | 1.350 | 1.321 | 1.345 | 379,973 | +0.01(+1.13%) |
May 15, 2018 | 1.300 | 1.360 | 1.300 | 1.330 | 501,256 | +0.01(+0.76%) |
May 14, 2018 | 1.330 | 1.330 | 1.280 | 1.320 | 1,100,619 | +0.05(+3.94%) |
May 11, 2018 | 1.400 | 1.400 | 1.240 | 1.270 | 3,845,070 | -0.62(-32.80%) |
May 10, 2018 | 1.990 | 1.990 | 1.860 | 1.890 | 221,473 | -0.12(-5.97%) |
May 09, 2018 | 1.950 | 2.020 | 1.860 | 2.010 | 315,171 | +0.08(+4.15%) |
May 08, 2018 | 1.920 | 1.970 | 1.820 | 1.930 | 393,940 | +0.04(+2.12%) |
May 07, 2018 | 1.840 | 1.920 | 1.800 | 1.890 | 289,173 | +0.09(+5.00%) |
May 04, 2018 | 1.750 | 1.810 | 1.750 | 1.800 | 85,498 | +0.06(+3.45%) |
May 03, 2018 | 1.850 | 1.860 | 1.720 | 1.740 | 222,046 | -0.05(-2.79%) |
May 02, 2018 | 1.730 | 1.800 | 1.660 | 1.790 | 166,408 | +0.07(+4.07%) |
May 01, 2018 | 1.710 | 1.730 | 1.660 | 1.720 | 34,836 | +0.03(+1.78%) |
Apr 30, 2018 | 1.730 | 1.770 | 1.650 | 1.690 | 73,415 | -0.03(-1.74%) |
Apr 27, 2018 | 1.680 | 1.720 | 1.660 | 1.720 | 41,163 | +0.04(+2.38%) |
Apr 26, 2018 | 1.630 | 1.700 | 1.630 | 1.680 | 93,371 | +0.04(+2.44%) |
Apr 25, 2018 | 1.650 | 1.665 | 1.610 | 1.640 | 94,654 | +0.02(+1.23%) |
Apr 24, 2018 | 1.630 | 1.650 | 1.590 | 1.620 | 136,681 | -0.04(-2.41%) |
Apr 23, 2018 | 1.700 | 1.720 | 1.650 | 1.660 | 103,978 | -0.04(-2.35%) |
Apr 20, 2018 | 1.680 | 1.750 | 1.650 | 1.700 | 138,554 | -0.03(-1.74%) |
Apr 19, 2018 | 1.790 | 1.839 | 1.730 | 1.730 | 125,207 | -0.05(-2.80%) |
Apr 18, 2018 | 2.010 | 2.020 | 1.710 | 1.780 | 790,607 | -0.14(-7.29%) |
Apr 17, 2018 | 1.820 | 1.950 | 1.820 | 1.920 | 282,508 | +0.11(+6.08%) |
Apr 16, 2018 | 1.880 | 1.919 | 1.760 | 1.810 | 205,481 | -0.06(-3.21%) |
Apr 13, 2018 | 1.930 | 2.020 | 1.867 | 1.870 | 356,969 | -0.09(-4.59%) |
Apr 12, 2018 | 1.830 | 2.020 | 1.830 | 1.960 | 865,876 | +0.14(+7.69%) |
Apr 11, 2018 | 1.730 | 1.830 | 1.690 | 1.820 | 350,620 | +0.07(+4.00%) |
Apr 10, 2018 | 1.650 | 1.781 | 1.590 | 1.750 | 423,481 | +0.12(+7.36%) |
Apr 09, 2018 | 1.700 | 2.050 | 1.560 | 1.630 | 3,557,197 | +0.07(+4.49%) |
Apr 06, 2018 | 1.580 | 1.600 | 1.520 | 1.560 | 102,237 | -0.03(-1.89%) |
Apr 05, 2018 | 1.590 | 1.600 | 1.511 | 1.590 | 60,504 | +0.02(+1.27%) |
Apr 04, 2018 | 1.450 | 1.600 | 1.430 | 1.570 | 179,289 | +0.11(+7.53%) |
Apr 03, 2018 | 1.510 | 1.510 | 1.440 | 1.460 | 184,214 | -0.04(-2.67%) |
Apr 02, 2018 | 1.580 | 1.590 | 1.450 | 1.500 | 420,540 | -0.09(-5.66%) |
Mar 29, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) | |
Mar 28, 2018 | 1.610 | 1.640 | 1.550 | 1.610 | 140,993 | +0.00(+0.00%) |
Mar 27, 2018 | 1.710 | 1.710 | 1.600 | 1.610 | 144,402 | -0.11(-6.40%) |
Mar 26, 2018 | 1.660 | 1.740 | 1.620 | 1.720 | 152,285 | +0.09(+5.52%) |
Mar 23, 2018 | 1.670 | 1.680 | 1.620 | 1.630 | 198,637 | -0.03(-1.81%) |
Mar 22, 2018 | 1.740 | 1.740 | 1.660 | 1.660 | 199,355 | -0.10(-5.68%) |
Mar 21, 2018 | 1.740 | 1.780 | 1.700 | 1.760 | 187,114 | +0.03(+1.73%) |
Mar 20, 2018 | 1.840 | 1.840 | 1.710 | 1.730 | 222,371 | -0.06(-3.35%) |
Mar 19, 2018 | 2.060 | 2.100 | 1.710 | 1.790 | 1,444,291 | -0.32(-15.17%) |
Mar 16, 2018 | 1.880 | 2.180 | 1.870 | 2.110 | 1,248,693 | +0.22(+11.64%) |
Mar 15, 2018 | 1.920 | 1.940 | 1.850 | 1.890 | 97,209 | -0.05(-2.58%) |
Mar 14, 2018 | 1.980 | 2.000 | 1.810 | 1.940 | 330,535 | -0.06(-3.00%) |
Mar 13, 2018 | 1.820 | 2.060 | 1.820 | 2.000 | 526,380 | +0.16(+8.70%) |
Mar 12, 2018 | 1.770 | 1.880 | 1.767 | 1.840 | 202,170 | +0.05(+2.79%) |
Mar 09, 2018 | 1.800 | 1.800 | 1.750 | 1.790 | 75,514 | +0.01(+0.56%) |
Mar 08, 2018 | 1.750 | 1.790 | 1.700 | 1.780 | 101,367 | +0.05(+2.89%) |
Mar 07, 2018 | 1.660 | 1.750 | 1.660 | 1.730 | 382,398 | +0.09(+5.49%) |
Mar 06, 2018 | 1.670 | 1.680 | 1.600 | 1.640 | 124,823 | +0.00(+0.00%) |
Mar 05, 2018 | 1.670 | 1.690 | 1.630 | 1.640 | 149,799 | -0.02(-1.20%) |
Mar 02, 2018 | 1.530 | 1.675 | 1.515 | 1.660 | 211,332 | +0.12(+7.79%) |