Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.250 | 1.260 | 1.160 | 1.210 | 28,340 | -0.02(-1.63%) |
May 30, 2018 | 1.245 | 1.270 | 1.220 | 1.230 | 11,776 | -0.03(-2.00%) |
May 29, 2018 | 1.250 | 1.270 | 1.250 | 1.255 | 7,058 | +0.01(+0.41%) |
May 25, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.230 | 1.250 | 1.220 | 1.250 | 28,019 | +0.00(+0.08%) |
May 23, 2018 | 1.220 | 1.250 | 1.190 | 1.249 | 30,087 | +0.03(+2.38%) |
May 22, 2018 | 1.220 | 1.235 | 1.200 | 1.220 | 11,883 | -0.01(-0.81%) |
May 21, 2018 | 1.240 | 1.245 | 1.190 | 1.230 | 12,882 | -0.01(-0.81%) |
May 18, 2018 | 1.220 | 1.250 | 1.211 | 1.240 | 4,178 | +0.02(+1.64%) |
May 17, 2018 | 1.180 | 1.235 | 1.180 | 1.220 | 6,776 | +0.03(+2.52%) |
May 16, 2018 | 1.200 | 1.260 | 1.184 | 1.190 | 13,943 | +0.01(+0.54%) |
May 15, 2018 | 1.170 | 1.200 | 1.170 | 1.184 | 9,431 | -0.00(-0.12%) |
May 14, 2018 | 1.230 | 1.236 | 1.160 | 1.185 | 54,603 | -0.07(-5.95%) |
May 11, 2018 | 1.210 | 1.282 | 1.210 | 1.260 | 5,606 | +0.05(+4.13%) |
May 10, 2018 | 1.250 | 1.292 | 1.210 | 1.210 | 21,240 | -0.09(-6.92%) |
May 09, 2018 | 1.294 | 1.300 | 1.230 | 1.300 | 25,490 | +0.03(+2.36%) |
May 08, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 10,998 | -0.03(-2.31%) |
May 07, 2018 | 1.310 | 1.310 | 1.290 | 1.300 | 5,037 | +0.00(+0.00%) |
May 04, 2018 | 1.244 | 1.309 | 1.230 | 1.300 | 24,663 | +0.07(+5.69%) |
May 03, 2018 | 1.240 | 1.293 | 1.220 | 1.230 | 26,035 | -0.05(-3.91%) |
May 02, 2018 | 1.320 | 1.320 | 1.270 | 1.280 | 47,058 | -0.05(-3.76%) |
May 01, 2018 | 1.365 | 1.389 | 1.250 | 1.330 | 29,823 | -0.04(-2.92%) |
Apr 30, 2018 | 1.370 | 1.387 | 1.349 | 1.370 | 15,056 | +0.02(+1.48%) |
Apr 27, 2018 | 1.300 | 1.350 | 1.300 | 1.350 | 9,606 | +0.04(+3.05%) |
Apr 26, 2018 | 1.310 | 1.340 | 1.300 | 1.310 | 10,817 | -0.01(-0.76%) |
Apr 25, 2018 | 1.240 | 1.330 | 1.240 | 1.320 | 11,478 | +0.09(+7.32%) |
Apr 24, 2018 | 1.310 | 1.330 | 1.230 | 1.230 | 19,529 | -0.09(-6.82%) |
Apr 23, 2018 | 1.300 | 1.330 | 1.300 | 1.320 | 17,097 | +0.00(+0.00%) |
Apr 20, 2018 | 1.270 | 1.320 | 1.270 | 1.320 | 8,767 | +0.03(+2.33%) |
Apr 19, 2018 | 1.250 | 1.290 | 1.250 | 1.290 | 16,173 | +0.03(+2.38%) |
Apr 18, 2018 | 1.240 | 1.270 | 1.240 | 1.260 | 12,406 | +0.02(+1.61%) |
Apr 17, 2018 | 1.260 | 1.280 | 1.240 | 1.240 | 12,843 | -0.03(-2.08%) |
Apr 16, 2018 | 1.260 | 1.270 | 1.249 | 1.266 | 19,132 | +0.02(+1.31%) |
Apr 13, 2018 | 1.250 | 1.280 | 1.230 | 1.250 | 8,617 | -0.01(-0.79%) |
Apr 12, 2018 | 1.260 | 1.300 | 1.250 | 1.260 | 11,079 | -0.00(-0.01%) |
Apr 11, 2018 | 1.250 | 1.300 | 1.250 | 1.260 | 13,362 | +0.00(+0.01%) |
Apr 10, 2018 | 1.262 | 1.280 | 1.250 | 1.260 | 27,307 | -0.02(-1.56%) |
Apr 09, 2018 | 1.220 | 1.280 | 1.220 | 1.280 | 10,771 | +0.07(+5.79%) |
Apr 06, 2018 | 1.280 | 1.284 | 1.160 | 1.210 | 35,581 | -0.06(-4.72%) |
Apr 05, 2018 | 1.300 | 1.300 | 1.210 | 1.270 | 64,019 | +0.07(+5.83%) |
Apr 04, 2018 | 1.170 | 1.210 | 1.170 | 1.200 | 21,504 | +0.03(+2.56%) |
Apr 03, 2018 | 1.210 | 1.210 | 1.140 | 1.170 | 35,614 | -0.03(-2.50%) |
Apr 02, 2018 | 1.230 | 1.252 | 1.200 | 1.200 | 50,039 | -0.03(-2.44%) |
Mar 29, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.270 | 1.270 | 1.230 | 1.230 | 36,181 | -0.02(-1.60%) |
Mar 27, 2018 | 1.250 | 1.289 | 1.250 | 1.250 | 15,626 | -0.01(-0.79%) |
Mar 26, 2018 | 1.280 | 1.320 | 1.260 | 1.260 | 23,273 | -0.04(-3.08%) |
Mar 23, 2018 | 1.310 | 1.380 | 1.260 | 1.300 | 22,656 | -0.02(-1.52%) |
Mar 22, 2018 | 1.300 | 1.380 | 1.280 | 1.320 | 31,509 | +0.03(+2.33%) |
Mar 21, 2018 | 1.267 | 1.310 | 1.210 | 1.290 | 84,785 | +0.02(+1.57%) |
Mar 20, 2018 | 1.270 | 1.300 | 1.231 | 1.270 | 55,932 | +0.02(+1.60%) |
Mar 19, 2018 | 1.410 | 1.451 | 1.200 | 1.250 | 143,797 | -0.15(-10.71%) |
Mar 16, 2018 | 1.440 | 1.475 | 1.400 | 1.400 | 62,577 | -0.02(-1.41%) |
Mar 15, 2018 | 1.520 | 1.520 | 1.400 | 1.420 | 68,511 | -0.10(-6.58%) |
Mar 14, 2018 | 1.475 | 1.520 | 1.431 | 1.520 | 74,661 | +0.02(+1.33%) |
Mar 13, 2018 | 1.590 | 1.590 | 1.471 | 1.500 | 49,855 | -0.07(-4.46%) |
Mar 12, 2018 | 1.540 | 1.599 | 1.461 | 1.570 | 112,019 | +0.08(+5.58%) |
Mar 09, 2018 | 1.432 | 1.540 | 1.430 | 1.487 | 27,194 | +0.03(+2.04%) |
Mar 08, 2018 | 1.460 | 1.490 | 1.390 | 1.457 | 21,894 | +0.01(+0.50%) |
Mar 07, 2018 | 1.460 | 1.510 | 1.450 | 1.450 | 21,937 | -0.02(-1.36%) |
Mar 06, 2018 | 1.510 | 1.530 | 1.350 | 1.470 | 48,090 | -0.05(-3.29%) |
Mar 05, 2018 | 1.540 | 1.571 | 1.500 | 1.520 | 22,579 | -0.03(-1.94%) |
Mar 02, 2018 | 1.550 | 1.580 | 1.500 | 1.550 | 19,358 | +0.01(+0.65%) |