Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.300 | 1.330 | 1.270 | 1.310 | 214,225 | -0.02(-1.50%) |
May 30, 2018 | 1.300 | 1.340 | 1.300 | 1.330 | 168,591 | -0.01(-0.75%) |
May 29, 2018 | 1.330 | 1.340 | 1.310 | 1.340 | 222,380 | +0.00(+0.00%) |
May 28, 2018 | 1.370 | 1.370 | 1.330 | 1.340 | 193,535 | -0.01(-0.74%) |
May 25, 2018 | 1.380 | 1.380 | 1.330 | 1.350 | 257,013 | -0.05(-3.57%) |
May 24, 2018 | 1.380 | 1.400 | 1.360 | 1.400 | 540,232 | +0.02(+1.45%) |
May 23, 2018 | 1.400 | 1.400 | 1.300 | 1.380 | 341,781 | -0.02(-1.43%) |
May 22, 2018 | 1.400 | 1.400 | 1.360 | 1.400 | 383,517 | +0.03(+2.19%) |
May 18, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.05(+3.79%) | |
May 17, 2018 | 1.320 | 1.330 | 1.290 | 1.320 | 143,331 | -0.02(-1.49%) |
May 16, 2018 | 1.350 | 1.360 | 1.310 | 1.340 | 76,382 | -0.03(-2.19%) |
May 15, 2018 | 1.350 | 1.370 | 1.310 | 1.370 | 153,197 | +0.02(+1.48%) |
May 14, 2018 | 1.370 | 1.390 | 1.330 | 1.350 | 381,507 | +0.05(+3.85%) |
May 11, 2018 | 1.300 | 1.350 | 1.280 | 1.300 | 430,732 | +0.03(+2.36%) |
May 10, 2018 | 1.300 | 1.320 | 1.270 | 1.270 | 155,931 | -0.02(-1.55%) |
May 09, 2018 | 1.290 | 1.300 | 1.260 | 1.290 | 79,629 | -0.01(-0.77%) |
May 08, 2018 | 1.300 | 1.330 | 1.270 | 1.300 | 183,995 | -0.04(-2.99%) |
May 07, 2018 | 1.290 | 1.350 | 1.230 | 1.340 | 449,857 | +0.05(+3.88%) |
May 04, 2018 | 1.340 | 1.360 | 1.290 | 1.290 | 245,389 | -0.07(-5.15%) |
May 03, 2018 | 1.350 | 1.370 | 1.310 | 1.360 | 326,139 | -0.01(-0.73%) |
May 02, 2018 | 1.290 | 1.370 | 1.230 | 1.370 | 538,331 | +0.02(+1.48%) |
May 01, 2018 | 1.380 | 1.380 | 1.300 | 1.350 | 166,966 | -0.01(-0.74%) |
Apr 30, 2018 | 1.440 | 1.450 | 1.330 | 1.360 | 434,551 | -0.08(-5.56%) |
Apr 27, 2018 | 1.450 | 1.450 | 1.440 | 1.440 | 13,038 | -0.02(-1.37%) |
Apr 26, 2018 | 1.450 | 1.490 | 1.430 | 1.460 | 139,017 | +0.02(+1.39%) |
Apr 25, 2018 | 1.450 | 1.470 | 1.420 | 1.440 | 152,962 | -0.03(-2.04%) |
Apr 24, 2018 | 1.470 | 1.470 | 1.440 | 1.470 | 114,230 | +0.02(+1.38%) |
Apr 23, 2018 | 1.470 | 1.500 | 1.430 | 1.450 | 218,547 | -0.07(-4.61%) |
Apr 20, 2018 | 1.500 | 1.530 | 1.480 | 1.520 | 400,555 | +0.03(+2.01%) |
Apr 19, 2018 | 1.480 | 1.510 | 1.420 | 1.490 | 753,596 | +0.03(+2.05%) |
Apr 18, 2018 | 1.350 | 1.460 | 1.350 | 1.460 | 442,110 | +0.05(+3.55%) |
Apr 17, 2018 | 1.380 | 1.430 | 1.340 | 1.410 | 503,716 | +0.02(+1.44%) |
Apr 16, 2018 | 1.390 | 1.490 | 1.370 | 1.390 | 951,293 | +0.00(+0.00%) |
Apr 13, 2018 | 1.280 | 1.390 | 1.250 | 1.390 | 722,538 | +0.13(+10.32%) |
Apr 12, 2018 | 1.200 | 1.270 | 1.190 | 1.260 | 717,288 | +0.09(+7.69%) |
Apr 11, 2018 | 1.190 | 1.190 | 1.150 | 1.170 | 104,998 | +0.00(+0.00%) |
Apr 10, 2018 | 1.170 | 1.170 | 1.110 | 1.170 | 199,504 | +0.02(+1.74%) |
Apr 09, 2018 | 1.160 | 1.220 | 1.130 | 1.150 | 232,099 | +0.01(+0.88%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.140 | 1.140 | 125,637 | -0.06(-5.00%) |
Apr 05, 2018 | 1.170 | 1.220 | 1.170 | 1.200 | 284,173 | +0.05(+4.35%) |
Apr 04, 2018 | 1.150 | 1.160 | 1.060 | 1.150 | 945,392 | -0.04(-3.36%) |
Apr 03, 2018 | 1.300 | 1.300 | 1.190 | 1.190 | 617,053 | -0.11(-8.46%) |
Apr 02, 2018 | 1.350 | 1.360 | 1.300 | 1.300 | 174,657 | -0.04(-2.99%) |
Mar 29, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.03(+2.29%) | |
Mar 28, 2018 | 1.320 | 1.330 | 1.300 | 1.310 | 169,941 | +0.06(+4.80%) |
Mar 27, 2018 | 1.340 | 1.340 | 1.250 | 1.250 | 270,019 | -0.07(-5.30%) |
Mar 26, 2018 | 1.390 | 1.390 | 1.300 | 1.320 | 222,192 | -0.04(-2.94%) |
Mar 23, 2018 | 1.330 | 1.370 | 1.300 | 1.360 | 600,745 | +0.07(+5.43%) |
Mar 22, 2018 | 1.360 | 1.370 | 1.280 | 1.290 | 937,553 | -0.10(-7.19%) |
Mar 21, 2018 | 1.380 | 1.410 | 1.380 | 1.390 | 134,713 | -0.01(-0.71%) |
Mar 20, 2018 | 1.410 | 1.420 | 1.380 | 1.400 | 168,943 | -0.03(-2.10%) |
Mar 19, 2018 | 1.400 | 1.400 | 1.360 | 1.430 | 368,417 | +0.02(+1.42%) |
Mar 16, 2018 | 1.440 | 1.450 | 1.370 | 1.410 | 552,929 | -0.02(-1.40%) |
Mar 15, 2018 | 1.440 | 1.460 | 1.420 | 1.430 | 199,869 | -0.01(-0.69%) |
Mar 14, 2018 | 1.430 | 1.440 | 1.410 | 1.440 | 132,626 | +0.02(+1.41%) |
Mar 13, 2018 | 1.450 | 1.450 | 1.420 | 1.420 | 167,256 | -0.01(-0.70%) |
Mar 12, 2018 | 1.470 | 1.470 | 1.420 | 1.430 | 212,559 | -0.02(-1.38%) |
Mar 09, 2018 | 1.480 | 1.490 | 1.450 | 1.450 | 116,397 | -0.02(-1.36%) |
Mar 08, 2018 | 1.460 | 1.480 | 1.440 | 1.470 | 196,895 | +0.04(+2.80%) |
Mar 07, 2018 | 1.480 | 1.490 | 1.430 | 1.430 | 364,871 | -0.08(-5.30%) |
Mar 06, 2018 | 1.520 | 1.520 | 1.470 | 1.510 | 366,617 | +0.04(+2.72%) |
Mar 05, 2018 | 1.460 | 1.510 | 1.460 | 1.470 | 455,999 | +0.02(+1.38%) |
Mar 02, 2018 | 1.470 | 1.470 | 1.420 | 1.450 | 264,076 | -0.01(-0.68%) |