Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.223 | 1.250 | 1.223 | 1.223 | 1,612,231 | -0.01(-0.49%) |
May 30, 2018 | 1.241 | 1.259 | 1.211 | 1.229 | 4,360,018 | -0.01(-0.49%) |
May 29, 2018 | 1.241 | 1.274 | 1.223 | 1.235 | 5,739,711 | -0.12(-8.52%) |
May 25, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.51%) | |
May 24, 2018 | 1.435 | 1.459 | 1.414 | 1.429 | 2,747,240 | -0.02(-1.67%) |
May 23, 2018 | 1.502 | 1.508 | 1.447 | 1.453 | 2,935,687 | -0.07(-4.38%) |
May 22, 2018 | 1.502 | 1.538 | 1.483 | 1.520 | 3,225,273 | +0.04(+2.45%) |
May 21, 2018 | 1.532 | 1.544 | 1.483 | 1.483 | 3,711,421 | -0.01(-0.41%) |
May 18, 2018 | 1.489 | 1.514 | 1.465 | 1.489 | 2,778,445 | -0.04(-2.38%) |
May 17, 2018 | 1.568 | 1.604 | 1.514 | 1.526 | 5,699,970 | -0.05(-3.45%) |
May 16, 2018 | 1.574 | 1.598 | 1.556 | 1.580 | 5,179,537 | +0.03(+1.95%) |
May 15, 2018 | 1.526 | 1.592 | 1.508 | 1.550 | 5,111,765 | -0.03(-1.92%) |
May 14, 2018 | 1.586 | 1.617 | 1.550 | 1.580 | 5,861,882 | +0.05(+3.16%) |
May 11, 2018 | 1.562 | 1.580 | 1.514 | 1.532 | 2,579,733 | +0.02(+1.20%) |
May 10, 2018 | 1.483 | 1.526 | 1.471 | 1.514 | 6,276,917 | +0.07(+4.60%) |
May 09, 2018 | 1.423 | 1.453 | 1.417 | 1.447 | 4,333,093 | +0.02(+1.70%) |
May 08, 2018 | 1.441 | 1.447 | 1.393 | 1.423 | 5,511,552 | +0.00(+0.00%) |
May 07, 2018 | 1.471 | 1.495 | 1.423 | 1.423 | 2,578,653 | -0.06(-4.08%) |
May 04, 2018 | 1.465 | 1.508 | 1.456 | 1.483 | 2,825,318 | +0.01(+0.82%) |
May 03, 2018 | 1.514 | 1.514 | 1.447 | 1.471 | 2,534,600 | -0.04(-2.80%) |
May 02, 2018 | 1.538 | 1.565 | 1.514 | 1.514 | 3,941,534 | +0.00(+0.00%) |
May 01, 2018 | 1.508 | 1.544 | 1.462 | 1.514 | 7,080,112 | -0.01(-0.40%) |
Apr 30, 2018 | 1.562 | 1.568 | 1.508 | 1.520 | 3,376,736 | -0.03(-1.95%) |
Apr 27, 2018 | 1.611 | 1.617 | 1.550 | 1.550 | 3,491,936 | -0.05(-3.03%) |
Apr 26, 2018 | 1.580 | 1.611 | 1.568 | 1.598 | 2,482,013 | +0.03(+1.93%) |
Apr 25, 2018 | 1.562 | 1.580 | 1.532 | 1.568 | 2,397,238 | -0.02(-1.52%) |
Apr 24, 2018 | 1.598 | 1.623 | 1.562 | 1.592 | 3,132,302 | +0.00(+0.00%) |
Apr 23, 2018 | 1.586 | 1.623 | 1.571 | 1.592 | 2,826,882 | -0.01(-0.75%) |
Apr 20, 2018 | 1.647 | 1.665 | 1.589 | 1.604 | 8,287,474 | -0.05(-3.28%) |
Apr 19, 2018 | 1.649 | 1.665 | 1.635 | 1.659 | 8,179,245 | +0.01(+0.37%) |
Apr 18, 2018 | 1.574 | 1.659 | 1.574 | 1.653 | 9,405,236 | +0.12(+7.48%) |
Apr 17, 2018 | 1.526 | 1.556 | 1.514 | 1.538 | 2,094,600 | +0.03(+2.01%) |
Apr 16, 2018 | 1.526 | 1.532 | 1.483 | 1.508 | 3,119,189 | -0.02(-1.58%) |
Apr 13, 2018 | 1.580 | 1.586 | 1.526 | 1.532 | 2,850,161 | -0.04(-2.32%) |
Apr 12, 2018 | 1.574 | 1.586 | 1.556 | 1.568 | 2,070,557 | +0.02(+1.57%) |
Apr 11, 2018 | 1.520 | 1.574 | 1.511 | 1.544 | 7,485,444 | +0.05(+3.66%) |
Apr 10, 2018 | 1.502 | 1.517 | 1.489 | 1.489 | 2,763,240 | +0.01(+0.82%) |
Apr 09, 2018 | 1.526 | 1.526 | 1.477 | 1.477 | 3,731,173 | -0.05(-3.17%) |
Apr 06, 2018 | 1.568 | 1.580 | 1.514 | 1.526 | 2,987,610 | -0.06(-3.82%) |
Apr 05, 2018 | 1.586 | 1.620 | 1.571 | 1.586 | 7,404,873 | +0.05(+3.15%) |
Apr 04, 2018 | 1.532 | 1.550 | 1.495 | 1.538 | 4,678,291 | -0.04(-2.31%) |
Apr 03, 2018 | 1.629 | 1.638 | 1.556 | 1.574 | 2,075,826 | -0.04(-2.26%) |
Apr 02, 2018 | 1.623 | 1.629 | 1.574 | 1.611 | 2,756,430 | +0.02(+1.14%) |
Mar 29, 2018 | 1.592 | 1.592 | 1.592 | 0 | +0.10(+6.91%) | |
Mar 28, 2018 | 1.465 | 1.502 | 1.441 | 1.489 | 3,136,961 | -0.02(-1.20%) |
Mar 27, 2018 | 1.568 | 1.568 | 1.495 | 1.508 | 3,791,397 | -0.04(-2.35%) |
Mar 26, 2018 | 1.568 | 1.574 | 1.517 | 1.544 | 4,380,090 | +0.02(+1.59%) |
Mar 23, 2018 | 1.592 | 1.598 | 1.514 | 1.520 | 4,620,079 | -0.04(-2.71%) |
Mar 22, 2018 | 1.580 | 1.665 | 1.550 | 1.562 | 8,647,655 | -0.05(-3.01%) |
Mar 21, 2018 | 1.508 | 1.611 | 1.508 | 1.611 | 8,295,720 | +0.11(+7.26%) |
Mar 20, 2018 | 1.508 | 1.544 | 1.477 | 1.502 | 6,978,086 | +0.01(+0.81%) |
Mar 19, 2018 | 1.514 | 1.526 | 1.483 | 1.489 | 4,519,449 | -0.05(-3.15%) |
Mar 16, 2018 | 1.538 | 1.574 | 1.532 | 1.538 | 4,111,506 | -0.01(-0.39%) |
Mar 15, 2018 | 1.592 | 1.592 | 1.538 | 1.544 | 2,778,131 | -0.07(-4.14%) |
Mar 14, 2018 | 1.655 | 1.659 | 1.604 | 1.611 | 3,153,296 | -0.01(-0.75%) |
Mar 13, 2018 | 1.659 | 1.677 | 1.604 | 1.623 | 3,458,393 | -0.02(-1.11%) |
Mar 12, 2018 | 1.641 | 1.671 | 1.629 | 1.641 | 3,411,351 | +0.01(+0.74%) |
Mar 09, 2018 | 1.611 | 1.653 | 1.598 | 1.629 | 6,062,962 | +0.06(+3.86%) |
Mar 08, 2018 | 1.641 | 1.644 | 1.568 | 1.568 | 4,469,753 | -0.08(-5.13%) |
Mar 07, 2018 | 1.598 | 1.653 | 4,323,114 | -0.04(-2.15%) | ||
Mar 06, 2018 | 1.726 | 1.750 | 1.689 | 1.689 | 3,866,140 | +0.01(+0.72%) |
Mar 05, 2018 | 1.641 | 1.707 | 1.635 | 1.677 | 3,134,418 | -0.01(-0.72%) |
Mar 02, 2018 | 1.683 | 1.701 | 1.592 | 1.689 | 8,230,710 | -0.08(-4.78%) |