Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.065 | 1.080 | 1.050 | 1.060 | 133,376 | +0.00(+0.00%) |
May 30, 2018 | 1.075 | 1.100 | 1.050 | 1.060 | 268,819 | -0.04(-3.64%) |
May 29, 2018 | 1.110 | 1.110 | 1.090 | 1.100 | 60,302 | -0.04(-3.51%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.05(+4.59%) | |
May 24, 2018 | 1.060 | 1.120 | 1.060 | 1.090 | 76,253 | -0.05(-4.39%) |
May 23, 2018 | 1.130 | 1.140 | 1.080 | 1.140 | 113,265 | +0.00(+0.00%) |
May 22, 2018 | 1.145 | 1.145 | 1.130 | 1.140 | 19,080 | -0.00(-0.01%) |
May 21, 2018 | 1.150 | 1.150 | 1.140 | 1.140 | 98,228 | +0.01(+0.89%) |
May 18, 2018 | 1.120 | 1.150 | 1.090 | 1.130 | 59,548 | +0.01(+0.89%) |
May 17, 2018 | 1.130 | 1.160 | 1.100 | 1.120 | 66,592 | -0.01(-0.88%) |
May 16, 2018 | 1.130 | 1.130 | 1.110 | 1.130 | 23,458 | +0.00(+0.00%) |
May 15, 2018 | 1.115 | 1.130 | 1.100 | 1.130 | 120,363 | -0.01(-0.88%) |
May 14, 2018 | 1.145 | 1.150 | 1.140 | 1.140 | 178,891 | -0.02(-1.72%) |
May 11, 2018 | 1.170 | 1.170 | 1.150 | 1.160 | 168,253 | -0.02(-1.70%) |
May 10, 2018 | 1.150 | 1.190 | 1.150 | 1.180 | 73,331 | -0.04(-3.27%) |
May 09, 2018 | 1.210 | 1.220 | 1.180 | 1.220 | 38,744 | +0.06(+5.17%) |
May 08, 2018 | 1.160 | 1.190 | 1.140 | 1.160 | 61,974 | -0.09(-7.20%) |
May 07, 2018 | 1.250 | 1.280 | 1.220 | 1.250 | 87,615 | -0.01(-0.79%) |
May 04, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 90,399 | -0.01(-0.79%) |
May 03, 2018 | 1.285 | 1.320 | 1.270 | 1.270 | 83,071 | -0.08(-5.93%) |
May 02, 2018 | 1.290 | 1.370 | 1.290 | 1.350 | 278,373 | +0.04(+3.05%) |
May 01, 2018 | 1.330 | 1.330 | 1.300 | 1.310 | 29,664 | -0.02(-1.50%) |
Apr 30, 2018 | 1.330 | 1.350 | 1.295 | 1.330 | 137,440 | +0.04(+3.10%) |
Apr 27, 2018 | 1.290 | 1.290 | 1.260 | 1.290 | 41,053 | -0.04(-3.01%) |
Apr 26, 2018 | 1.370 | 1.370 | 1.370 | 1.330 | 144,816 | +0.10(+8.13%) |
Apr 25, 2018 | 1.240 | 1.250 | 1.210 | 1.230 | 47,741 | +0.01(+0.82%) |
Apr 24, 2018 | 1.190 | 1.270 | 1.190 | 1.220 | 150,720 | +0.12(+10.91%) |
Apr 23, 2018 | 1.115 | 1.140 | 1.080 | 1.100 | 58,005 | +0.03(+2.80%) |
Apr 20, 2018 | 1.090 | 1.110 | 1.065 | 1.070 | 59,076 | -0.03(-2.73%) |
Apr 19, 2018 | 1.100 | 1.130 | 1.090 | 1.100 | 51,595 | -0.03(-2.65%) |
Apr 18, 2018 | 1.126 | 1.130 | 1.100 | 1.130 | 79,760 | -0.04(-3.42%) |
Apr 17, 2018 | 1.130 | 1.170 | 1.120 | 1.170 | 103,506 | +0.07(+6.36%) |
Apr 16, 2018 | 1.080 | 1.130 | 1.080 | 1.100 | 206,165 | -0.02(-1.79%) |
Apr 13, 2018 | 1.110 | 1.140 | 1.080 | 1.120 | 260,196 | -0.02(-1.75%) |
Apr 12, 2018 | 1.140 | 1.150 | 1.120 | 1.140 | 59,432 | +0.01(+0.88%) |
Apr 11, 2018 | 1.090 | 1.150 | 1.090 | 1.130 | 50,201 | +0.01(+0.89%) |
Apr 10, 2018 | 1.130 | 1.140 | 1.100 | 1.120 | 91,931 | -0.02(-1.74%) |
Apr 09, 2018 | 1.130 | 1.155 | 1.100 | 1.140 | 93,545 | +0.01(+0.87%) |
Apr 06, 2018 | 1.120 | 1.160 | 1.110 | 1.130 | 65,800 | -0.03(-2.59%) |
Apr 05, 2018 | 1.140 | 1.180 | 1.120 | 1.160 | 74,945 | +0.04(+3.57%) |
Apr 04, 2018 | 1.170 | 1.190 | 1.100 | 1.120 | 519,589 | -0.08(-6.67%) |
Apr 03, 2018 | 1.210 | 1.240 | 1.160 | 1.200 | 96,534 | +0.00(+0.00%) |
Apr 02, 2018 | 1.230 | 1.270 | 1.190 | 1.200 | 267,821 | -0.05(-4.01%) |
Mar 29, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
Mar 28, 2018 | 1.245 | 1.290 | 1.220 | 1.230 | 92,819 | -0.01(-0.81%) |
Mar 27, 2018 | 1.240 | 1.280 | 1.240 | 1.240 | 159,116 | -0.03(-2.05%) |
Mar 26, 2018 | 1.245 | 1.270 | 1.230 | 1.266 | 164,698 | -0.01(-1.09%) |
Mar 23, 2018 | 1.255 | 1.290 | 1.250 | 1.280 | 139,785 | -0.00(-0.39%) |
Mar 22, 2018 | 1.320 | 1.340 | 1.240 | 1.285 | 298,480 | -0.02(-1.18%) |
Mar 21, 2018 | 1.315 | 1.360 | 1.300 | 1.300 | 296,134 | +0.01(+0.80%) |
Mar 20, 2018 | 1.295 | 1.300 | 1.270 | 1.290 | 239,330 | +0.01(+0.79%) |
Mar 19, 2018 | 1.275 | 1.300 | 1.270 | 1.280 | 421,976 | -0.01(-0.78%) |
Mar 16, 2018 | 1.280 | 1.300 | 1.250 | 1.290 | 493,125 | +0.03(+2.38%) |
Mar 15, 2018 | 1.280 | 1.290 | 1.260 | 1.260 | 319,706 | -0.02(-1.56%) |
Mar 14, 2018 | 1.300 | 1.300 | 1.270 | 1.280 | 258,184 | +0.00(+0.00%) |
Mar 13, 2018 | 1.320 | 1.330 | 1.270 | 1.280 | 113,086 | +0.00(+0.00%) |
Mar 12, 2018 | 1.345 | 1.350 | 1.280 | 1.280 | 213,349 | -0.06(-4.48%) |
Mar 09, 2018 | 1.350 | 1.350 | 1.340 | 1.340 | 151,960 | +0.00(+0.00%) |
Mar 08, 2018 | 1.350 | 1.350 | 1.330 | 1.340 | 122,627 | +0.01(+0.75%) |
Mar 07, 2018 | 1.340 | 1.340 | 1.300 | 1.330 | 245,871 | -0.02(-1.48%) |
Mar 06, 2018 | 1.360 | 1.380 | 1.320 | 1.350 | 493,840 | +0.07(+5.47%) |
Mar 05, 2018 | 1.270 | 1.300 | 1.250 | 1.280 | 629,808 | +0.03(+2.40%) |
Mar 02, 2018 | 1.355 | 1.360 | 1.240 | 1.250 | 1,069,829 | -0.09(-6.72%) |