Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.220 | 1.250 | 1.170 | 1.250 | 50,672 | +0.06(+5.04%) |
May 30, 2018 | 1.170 | 1.210 | 1.151 | 1.190 | 32,420 | +0.04(+3.48%) |
May 29, 2018 | 1.160 | 1.180 | 1.145 | 1.150 | 18,231 | -0.02(-1.29%) |
May 25, 2018 | 1.165 | 1.165 | 1.165 | 0 | +0.02(+1.30%) | |
May 24, 2018 | 1.220 | 1.220 | 1.150 | 1.150 | 5,690 | -0.04(-3.36%) |
May 23, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 4,953 | +0.01(+0.85%) |
May 22, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 10,553 | +0.00(+0.00%) |
May 21, 2018 | 1.180 | 1.200 | 1.150 | 1.180 | 64,729 | -0.01(-0.84%) |
May 18, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 93,563 | +0.02(+1.71%) |
May 17, 2018 | 1.150 | 1.190 | 1.131 | 1.170 | 61,523 | +0.02(+1.74%) |
May 16, 2018 | 1.143 | 1.200 | 1.140 | 1.150 | 70,506 | +0.00(+0.00%) |
May 15, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 2,888 | -0.01(-0.86%) |
May 14, 2018 | 1.155 | 1.160 | 1.150 | 1.160 | 48,719 | +0.00(+0.00%) |
May 11, 2018 | 1.150 | 1.160 | 1.120 | 1.160 | 51,072 | +0.01(+0.87%) |
May 10, 2018 | 1.160 | 1.160 | 1.120 | 1.150 | 10,068 | -0.01(-0.86%) |
May 09, 2018 | 1.160 | 1.170 | 1.140 | 1.160 | 8,234 | -0.01(-0.85%) |
May 08, 2018 | 1.150 | 1.170 | 1.140 | 1.170 | 40,708 | +0.00(+0.00%) |
May 07, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 44,779 | +0.04(+3.54%) |
May 04, 2018 | 1.120 | 1.140 | 1.100 | 1.130 | 12,677 | +0.00(+0.00%) |
May 03, 2018 | 1.130 | 1.130 | 1.080 | 1.130 | 25,198 | +0.02(+1.80%) |
May 02, 2018 | 1.129 | 1.130 | 1.110 | 1.110 | 16,755 | -0.01(-0.89%) |
May 01, 2018 | 1.140 | 1.145 | 1.069 | 1.120 | 80,335 | -0.03(-2.61%) |
Apr 30, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 1,596 | +0.00(+0.00%) |
Apr 27, 2018 | 1.150 | 1.180 | 1.140 | 1.150 | 31,290 | +0.01(+0.88%) |
Apr 26, 2018 | 1.150 | 1.170 | 1.140 | 1.140 | 4,720 | -0.00(-0.01%) |
Apr 25, 2018 | 1.140 | 1.170 | 1.140 | 1.140 | 4,023 | -0.01(-0.86%) |
Apr 24, 2018 | 1.140 | 1.170 | 1.140 | 1.150 | 9,452 | +0.01(+0.88%) |
Apr 23, 2018 | 1.110 | 1.150 | 1.090 | 1.140 | 33,042 | +0.02(+1.79%) |
Apr 20, 2018 | 1.120 | 1.150 | 1.098 | 1.120 | 16,194 | -0.03(-2.52%) |
Apr 19, 2018 | 1.120 | 1.150 | 1.100 | 1.149 | 22,980 | +0.03(+2.58%) |
Apr 18, 2018 | 1.100 | 1.150 | 1.100 | 1.120 | 18,440 | +0.05(+4.67%) |
Apr 17, 2018 | 1.100 | 1.120 | 1.070 | 1.070 | 24,866 | -0.03(-2.73%) |
Apr 16, 2018 | 1.100 | 1.120 | 1.060 | 1.100 | 54,664 | +0.01(+0.92%) |
Apr 13, 2018 | 1.120 | 1.130 | 1.077 | 1.090 | 12,730 | -0.02(-1.80%) |
Apr 12, 2018 | 1.120 | 1.150 | 1.100 | 1.110 | 32,153 | +0.00(+0.00%) |
Apr 11, 2018 | 1.130 | 1.170 | 1.109 | 1.110 | 2,913 | -0.02(-1.77%) |
Apr 10, 2018 | 1.072 | 1.151 | 1.072 | 1.130 | 1,049 | -0.01(-0.88%) |
Apr 09, 2018 | 1.130 | 1.160 | 1.070 | 1.140 | 45,519 | +0.00(+0.00%) |
Apr 06, 2018 | 1.140 | 1.140 | 1.130 | 1.140 | 1,650 | -0.01(-0.87%) |
Apr 05, 2018 | 1.150 | 1.150 | 1.135 | 1.150 | 836 | +0.02(+1.77%) |
Apr 04, 2018 | 1.120 | 1.150 | 1.110 | 1.130 | 3,715 | +0.01(+0.89%) |
Apr 03, 2018 | 1.130 | 1.180 | 1.100 | 1.120 | 5,788 | +0.01(+0.90%) |
Apr 02, 2018 | 1.110 | 1.120 | 1.080 | 1.110 | 20,399 | -0.04(-3.47%) |
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.47%) | |
Mar 28, 2018 | 1.010 | 1.110 | 1.010 | 1.080 | 94,419 | +0.04(+3.85%) |
Mar 27, 2018 | 1.080 | 1.140 | 1.034 | 1.040 | 15,456 | -0.03(-2.80%) |
Mar 26, 2018 | 1.100 | 1.129 | 1.030 | 1.070 | 55,908 | -0.07(-6.14%) |
Mar 23, 2018 | 1.150 | 1.150 | 1.100 | 1.140 | 19,224 | -0.02(-1.72%) |
Mar 22, 2018 | 1.160 | 1.190 | 1.140 | 1.160 | 5,007 | -0.01(-0.85%) |
Mar 21, 2018 | 1.180 | 1.190 | 1.140 | 1.170 | 20,051 | +0.00(+0.00%) |
Mar 20, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 25,310 | -0.02(-1.68%) |
Mar 19, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 10,621 | +0.01(+0.85%) |
Mar 16, 2018 | 1.190 | 1.190 | 1.170 | 1.180 | 10,249 | -0.01(-0.84%) |
Mar 15, 2018 | 1.180 | 1.190 | 1.170 | 1.190 | 9,877 | +0.00(+0.00%) |
Mar 14, 2018 | 1.200 | 1.150 | 1.190 | 20,105 | +0.02(+1.72%) | |
Mar 13, 2018 | 1.120 | 1.200 | 1.110 | 1.170 | 88,865 | +0.04(+3.53%) |
Mar 12, 2018 | 1.110 | 1.130 | 1.110 | 1.130 | 43,803 | +0.02(+1.80%) |
Mar 09, 2018 | 1.100 | 1.130 | 1.049 | 1.110 | 215,650 | +0.01(+0.91%) |
Mar 08, 2018 | 1.100 | 1.130 | 1.090 | 1.100 | 72,071 | +0.00(+0.00%) |
Mar 07, 2018 | 1.120 | 1.140 | 1.100 | 1.100 | 7,343 | +0.01(+0.92%) |
Mar 06, 2018 | 1.090 | 1.130 | 1.090 | 1.090 | 10,249 | -0.01(-0.91%) |
Mar 05, 2018 | 1.170 | 1.200 | 1.100 | 1.100 | 35,191 | -0.07(-5.98%) |
Mar 02, 2018 | 1.130 | 1.170 | 1.130 | 1.170 | 4,343 | +0.05(+4.46%) |