Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.800 | 1.900 | 1.800 | 1.850 | 16,954 | -0.05(-2.63%) |
May 30, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 38,885 | +0.03(+1.60%) |
May 29, 2018 | 1.820 | 1.870 | 1.810 | 1.870 | 27,824 | +0.08(+4.47%) |
May 28, 2018 | 1.770 | 1.810 | 1.770 | 1.790 | 3,399 | -0.05(-2.72%) |
May 25, 2018 | 1.820 | 1.840 | 1.820 | 1.840 | 4,500 | +0.00(+0.00%) |
May 24, 2018 | 1.820 | 1.840 | 1.820 | 1.840 | 4,601 | +0.02(+1.10%) |
May 23, 2018 | 1.790 | 1.830 | 1.750 | 1.820 | 6,110 | +0.04(+2.25%) |
May 22, 2018 | 1.750 | 1.780 | 1.750 | 1.780 | 7,000 | +0.03(+1.71%) |
May 18, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
May 17, 2018 | 1.770 | 1.810 | 1.730 | 1.770 | 4,820 | -0.02(-1.12%) |
May 16, 2018 | 1.830 | 1.830 | 1.740 | 1.790 | 25,579 | -0.03(-1.65%) |
May 15, 2018 | 1.750 | 1.890 | 1.730 | 1.820 | 2,501 | -0.07(-3.70%) |
May 14, 2018 | 1.770 | 2.020 | 1.770 | 1.890 | 146,801 | +0.23(+13.86%) |
May 11, 2018 | 1.700 | 1.750 | 1.600 | 1.660 | 33,407 | -0.01(-0.60%) |
May 10, 2018 | 1.700 | 1.750 | 1.670 | 1.670 | 3,613 | -0.08(-4.57%) |
May 09, 2018 | 1.740 | 1.750 | 1.670 | 1.750 | 3,570 | +0.06(+3.55%) |
May 08, 2018 | 1.700 | 1.790 | 1.640 | 1.690 | 13,925 | -0.04(-2.31%) |
May 07, 2018 | 1.760 | 1.760 | 1.730 | 1.730 | 250 | +0.03(+1.76%) |
May 04, 2018 | 1.610 | 1.700 | 1.610 | 1.700 | 7,947 | -0.02(-1.16%) |
May 03, 2018 | 1.600 | 1.740 | 1.600 | 1.720 | 13,421 | +0.12(+7.50%) |
May 02, 2018 | 1.630 | 1.670 | 1.600 | 1.600 | 11,944 | -0.08(-4.76%) |
May 01, 2018 | 1.760 | 1.840 | 1.650 | 1.680 | 50,511 | -0.12(-6.67%) |
Apr 27, 2018 | 1.800 | 1.800 | 1.800 | 96 | +0.00(+0.00%) | |
Apr 26, 2018 | 1.720 | 1.830 | 1.710 | 1.800 | 16,190 | +0.00(+0.00%) |
Apr 25, 2018 | 1.690 | 1.800 | 1.690 | 1.800 | 6,440 | +0.13(+7.78%) |
Apr 24, 2018 | 1.720 | 1.720 | 1.650 | 1.670 | 15,300 | -0.05(-2.91%) |
Apr 23, 2018 | 1.750 | 1.750 | 1.720 | 1.720 | 9,475 | -0.03(-1.71%) |
Apr 20, 2018 | 1.710 | 1.800 | 1.700 | 1.750 | 12,290 | +0.04(+2.34%) |
Apr 19, 2018 | 1.770 | 1.770 | 1.700 | 1.710 | 16,990 | -0.09(-5.00%) |
Apr 18, 2018 | 1.920 | 1.970 | 1.710 | 1.800 | 37,040 | -0.08(-4.26%) |
Apr 17, 2018 | 1.880 | 1.930 | 1.800 | 1.880 | 109,229 | +0.15(+8.67%) |
Apr 16, 2018 | 1.650 | 1.800 | 1.650 | 1.730 | 89,314 | +0.11(+6.79%) |
Apr 13, 2018 | 1.590 | 1.630 | 1.590 | 1.620 | 90,464 | +0.05(+3.18%) |
Apr 12, 2018 | 1.470 | 1.640 | 1.470 | 1.570 | 204,593 | +0.10(+6.80%) |
Apr 11, 2018 | 1.450 | 1.470 | 1.440 | 1.470 | 28,500 | +0.02(+1.38%) |
Apr 10, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 31,400 | -0.06(-3.97%) |
Apr 09, 2018 | 1.460 | 1.510 | 1.450 | 1.510 | 27,089 | +0.04(+2.72%) |
Apr 06, 2018 | 1.450 | 1.490 | 1.420 | 1.470 | 17,800 | +0.02(+1.38%) |
Apr 05, 2018 | 1.460 | 1.460 | 1.450 | 1.450 | 3,469 | +0.00(+0.00%) |
Apr 04, 2018 | 1.450 | 1.470 | 1.440 | 1.450 | 17,300 | -0.06(-3.97%) |
Apr 03, 2018 | 1.500 | 1.510 | 1.500 | 1.510 | 10,029 | +0.00(+0.00%) |
Apr 02, 2018 | 1.500 | 1.510 | 1.480 | 1.510 | 7,900 | +0.00(+0.00%) |
Mar 29, 2018 | 1.510 | 1.510 | 1.510 | 0 | +0.03(+2.03%) | |
Mar 28, 2018 | 1.490 | 1.500 | 1.480 | 1.480 | 18,100 | +0.02(+1.37%) |
Mar 27, 2018 | 1.450 | 1.550 | 1.450 | 1.460 | 17,262 | -0.04(-2.67%) |
Mar 26, 2018 | 1.420 | 1.500 | 1.420 | 1.500 | 2,900 | +0.09(+6.38%) |
Mar 23, 2018 | 1.440 | 1.440 | 1.410 | 1.410 | 2,300 | -0.05(-3.42%) |
Mar 22, 2018 | 1.450 | 1.460 | 1.420 | 1.460 | 18,200 | -0.04(-2.67%) |
Mar 21, 2018 | 1.430 | 1.500 | 1.430 | 1.500 | 7,750 | +0.03(+2.04%) |
Mar 20, 2018 | 1.500 | 1.500 | 1.470 | 1.470 | 29,735 | -0.02(-1.34%) |
Mar 19, 2018 | 1.480 | 1.550 | 1.410 | 1.490 | 38,613 | -0.01(-0.67%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.470 | 1.500 | 36,635 | -0.05(-3.23%) |
Mar 15, 2018 | 1.490 | 1.550 | 1.490 | 1.550 | 35,810 | +0.07(+4.73%) |
Mar 14, 2018 | 1.410 | 1.480 | 1.400 | 1.480 | 176,711 | +0.07(+4.96%) |
Mar 13, 2018 | 1.370 | 1.440 | 1.370 | 1.410 | 250,335 | +0.06(+4.44%) |
Mar 12, 2018 | 1.340 | 1.390 | 1.340 | 1.350 | 8,945 | +0.00(+0.00%) |
Mar 09, 2018 | 1.450 | 1.450 | 1.320 | 1.350 | 40,000 | +0.00(+0.00%) |
Mar 08, 2018 | 1.300 | 1.440 | 1.300 | 1.350 | 38,999 | +0.00(+0.00%) |
Mar 07, 2018 | 1.400 | 1.400 | 1.320 | 1.350 | 19,402 | -0.01(-0.74%) |
Mar 06, 2018 | 1.300 | 1.380 | 1.300 | 1.360 | 19,947 | +0.04(+3.03%) |
Mar 05, 2018 | 1.300 | 1.320 | 1.280 | 1.320 | 14,900 | +0.02(+1.54%) |
Mar 02, 2018 | 1.350 | 1.350 | 1.250 | 1.300 | 53,920 | -0.06(-4.41%) |