Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.150 | 1.200 | 1.050 | 1.150 | 339,671 | +0.00(+0.44%) |
May 30, 2018 | 1.050 | 1.294 | 1.016 | 1.145 | 1,232,318 | +0.22(+23.78%) |
May 29, 2018 | 0.9250 | 0.9450 | 0.9000 | 0.9250 | 99,393 | -0.02(-2.48%) |
May 25, 2018 | 0.9485 | 0.9485 | 0.9485 | 0 | +0.05(+5.39%) | |
May 24, 2018 | 0.9000 | 0.9250 | 0.8850 | 0.9000 | 81,009 | +0.00(+0.00%) |
May 23, 2018 | 0.9000 | 0.9230 | 0.8725 | 0.9000 | 97,273 | +0.03(+3.39%) |
May 22, 2018 | 0.9200 | 0.9700 | 0.8605 | 0.8705 | 179,679 | -0.08(-8.37%) |
May 21, 2018 | 0.9600 | 0.9800 | 0.9200 | 0.9500 | 112,573 | -0.01(-1.04%) |
May 18, 2018 | 0.9570 | 0.9620 | 0.9200 | 0.9600 | 68,828 | +0.00(+0.29%) |
May 17, 2018 | 0.9500 | 0.9650 | 0.8850 | 0.9573 | 139,227 | +0.01(+0.76%) |
May 16, 2018 | 1.000 | 1.000 | 0.9500 | 0.9500 | 134,205 | -0.05(-5.00%) |
May 15, 2018 | 0.9800 | 1.025 | 0.9750 | 1.000 | 77,470 | +0.02(+2.51%) |
May 14, 2018 | 0.9755 | 1.020 | 0.9525 | 0.9755 | 96,591 | -0.04(-4.36%) |
May 11, 2018 | 0.9750 | 1.025 | 0.9700 | 1.020 | 94,583 | +0.02(+2.46%) |
May 10, 2018 | 1.000 | 1.025 | 0.9750 | 0.9955 | 86,010 | -0.00(-0.45%) |
May 09, 2018 | 1.025 | 1.079 | 0.9750 | 1.000 | 152,281 | -0.03(-2.63%) |
May 08, 2018 | 1.150 | 1.150 | 1.025 | 1.027 | 139,744 | -0.14(-11.85%) |
May 07, 2018 | 1.200 | 1.200 | 1.150 | 1.165 | 48,853 | -0.01(-0.85%) |
May 04, 2018 | 1.150 | 1.200 | 1.075 | 1.175 | 67,244 | +0.02(+2.16%) |
May 03, 2018 | 1.105 | 1.244 | 1.059 | 1.150 | 94,086 | -0.02(-2.11%) |
May 02, 2018 | 1.175 | 1.250 | 1.106 | 1.175 | 146,616 | -0.03(-2.12%) |
May 01, 2018 | 1.200 | 1.245 | 1.175 | 1.200 | 109,659 | +0.01(+0.67%) |
Apr 30, 2018 | 1.111 | 1.251 | 1.100 | 1.192 | 277,073 | +0.08(+7.24%) |
Apr 27, 2018 | 1.150 | 1.150 | 1.050 | 1.112 | 66,563 | +0.07(+6.51%) |
Apr 26, 2018 | 1.100 | 1.100 | 1.002 | 1.044 | 44,324 | -0.03(-2.61%) |
Apr 25, 2018 | 1.000 | 1.100 | 0.9725 | 1.072 | 74,045 | +0.05(+4.94%) |
Apr 24, 2018 | 1.050 | 1.095 | 1.015 | 1.022 | 65,678 | -0.03(-2.71%) |
Apr 23, 2018 | 1.100 | 1.139 | 1.050 | 1.050 | 102,347 | -0.05(-4.20%) |
Apr 20, 2018 | 1.111 | 1.123 | 1.052 | 1.096 | 68,762 | +0.04(+3.49%) |
Apr 19, 2018 | 1.008 | 1.081 | 1.008 | 1.059 | 79,693 | +0.03(+3.07%) |
Apr 18, 2018 | 1.050 | 1.099 | 1.006 | 1.028 | 122,899 | -0.03(-3.02%) |
Apr 17, 2018 | 1.130 | 1.245 | 0.9425 | 1.060 | 384,464 | -0.13(-11.08%) |
Apr 16, 2018 | 1.150 | 1.211 | 1.126 | 1.192 | 82,989 | +0.01(+1.02%) |
Apr 13, 2018 | 1.200 | 1.224 | 1.113 | 1.179 | 265,269 | -0.02(-1.75%) |
Apr 12, 2018 | 1.150 | 1.234 | 1.125 | 1.200 | 222,109 | +0.03(+2.21%) |
Apr 11, 2018 | 1.160 | 1.188 | 1.105 | 1.175 | 150,708 | +0.03(+2.98%) |
Apr 10, 2018 | 1.151 | 1.188 | 1.101 | 1.141 | 134,539 | -0.01(-0.87%) |
Apr 09, 2018 | 1.100 | 1.200 | 1.100 | 1.151 | 206,074 | +0.03(+2.27%) |
Apr 06, 2018 | 1.325 | 1.342 | 1.105 | 1.125 | 280,174 | -0.12(-9.60%) |
Apr 05, 2018 | 1.374 | 1.495 | 1.171 | 1.244 | 918,534 | -0.05(-3.53%) |
Apr 04, 2018 | 1.100 | 1.375 | 1.100 | 1.290 | 756,512 | +0.22(+20.00%) |
Apr 03, 2018 | 0.9400 | 1.100 | 0.9250 | 1.075 | 559,336 | +0.16(+17.23%) |
Apr 02, 2018 | 0.9500 | 0.9900 | 0.9020 | 0.9170 | 206,207 | +0.01(+1.21%) |
Mar 29, 2018 | 0.9060 | 0.9060 | 0.9060 | 0 | -0.00(-0.11%) | |
Mar 28, 2018 | 0.9500 | 1.048 | 0.8640 | 0.9070 | 920,881 | -0.03(-3.51%) |
Mar 27, 2018 | 0.9500 | 0.9875 | 0.9075 | 0.9400 | 180,078 | -0.05(-5.19%) |
Mar 26, 2018 | 1.100 | 1.120 | 0.9255 | 0.9915 | 548,871 | -0.06(-5.93%) |
Mar 23, 2018 | 1.137 | 1.150 | 1.054 | 1.054 | 180,162 | -0.06(-5.00%) |
Mar 22, 2018 | 1.150 | 1.175 | 1.101 | 1.109 | 208,654 | -0.04(-3.52%) |
Mar 21, 2018 | 1.215 | 1.250 | 1.052 | 1.150 | 607,158 | -0.11(-8.91%) |
Mar 20, 2018 | 1.550 | 1.550 | 1.160 | 1.262 | 1,044,659 | -0.18(-12.63%) |
Mar 19, 2018 | 1.550 | 1.600 | 1.360 | 1.445 | 736,340 | -0.09(-6.11%) |
Mar 16, 2018 | 1.475 | 1.550 | 1.431 | 1.539 | 284,219 | +0.04(+2.60%) |
Mar 15, 2018 | 1.550 | 1.550 | 1.407 | 1.500 | 351,236 | +0.01(+1.01%) |
Mar 14, 2018 | 1.500 | 1.500 | 1.403 | 1.485 | 313,868 | +0.02(+1.57%) |
Mar 13, 2018 | 1.550 | 1.575 | 1.455 | 1.462 | 203,525 | -0.06(-4.16%) |
Mar 12, 2018 | 1.544 | 1.550 | 1.476 | 1.526 | 434,328 | -0.09(-5.45%) |
Mar 09, 2018 | 1.550 | 1.649 | 1.500 | 1.613 | 950,177 | +0.12(+7.96%) |
Mar 08, 2018 | 1.500 | 1.575 | 1.458 | 1.494 | 512,186 | +0.03(+2.08%) |
Mar 07, 2018 | 1.377 | 1.464 | 195,055 | +0.01(+0.97%) | ||
Mar 06, 2018 | 1.488 | 1.488 | 1.430 | 1.450 | 167,147 | -0.01(-0.58%) |
Mar 05, 2018 | 1.538 | 1.549 | 1.430 | 1.458 | 322,479 | -0.05(-3.54%) |
Mar 02, 2018 | 1.400 | 1.600 | 1.400 | 1.512 | 520,245 | +0.07(+4.64%) |