Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.420 | 1.480 | 1.410 | 1.430 | 68,427 | +0.02(+1.42%) |
May 30, 2018 | 1.470 | 1.500 | 1.410 | 1.410 | 39,486 | -0.04(-2.76%) |
May 29, 2018 | 1.500 | 1.520 | 1.450 | 1.450 | 30,237 | -0.06(-3.97%) |
May 25, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.02(-1.31%) | |
May 24, 2018 | 1.530 | 1.530 | 1.480 | 1.530 | 27,553 | +0.03(+2.00%) |
May 23, 2018 | 1.490 | 1.500 | 1.470 | 1.500 | 11,769 | -0.02(-1.32%) |
May 22, 2018 | 1.505 | 1.520 | 1.500 | 1.520 | 7,318 | -0.01(-0.65%) |
May 21, 2018 | 1.537 | 1.540 | 1.500 | 1.530 | 8,126 | -0.01(-0.65%) |
May 18, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 15,339 | +0.03(+1.99%) |
May 17, 2018 | 1.490 | 1.520 | 1.480 | 1.510 | 9,468 | +0.03(+2.03%) |
May 16, 2018 | 1.490 | 1.530 | 1.480 | 1.480 | 17,358 | -0.02(-1.33%) |
May 15, 2018 | 1.500 | 1.510 | 1.485 | 1.500 | 57,642 | -0.01(-0.66%) |
May 14, 2018 | 1.450 | 1.510 | 1.420 | 1.510 | 123,592 | +0.07(+4.86%) |
May 11, 2018 | 1.380 | 1.449 | 1.380 | 1.440 | 67,470 | +0.05(+3.60%) |
May 10, 2018 | 1.460 | 1.490 | 1.370 | 1.390 | 93,049 | -0.08(-5.44%) |
May 09, 2018 | 1.480 | 1.500 | 1.460 | 1.470 | 19,421 | -0.01(-0.68%) |
May 08, 2018 | 1.500 | 1.508 | 1.470 | 1.480 | 11,908 | -0.01(-0.34%) |
May 07, 2018 | 1.500 | 1.520 | 1.485 | 1.485 | 32,198 | -0.01(-1.00%) |
May 04, 2018 | 1.490 | 1.520 | 1.490 | 1.500 | 49,561 | +0.00(+0.00%) |
May 03, 2018 | 1.520 | 1.550 | 1.490 | 1.500 | 69,630 | -0.05(-3.23%) |
May 02, 2018 | 1.560 | 1.600 | 1.550 | 1.550 | 28,396 | -0.04(-2.52%) |
May 01, 2018 | 1.586 | 1.590 | 1.450 | 1.590 | 60,476 | -0.01(-0.63%) |
Apr 30, 2018 | 1.640 | 1.641 | 1.580 | 1.600 | 38,338 | -0.04(-2.44%) |
Apr 27, 2018 | 1.620 | 1.640 | 1.620 | 1.640 | 46,366 | +0.02(+1.23%) |
Apr 26, 2018 | 1.629 | 1.630 | 1.620 | 1.620 | 45,601 | -0.01(-0.61%) |
Apr 25, 2018 | 1.640 | 1.640 | 1.610 | 1.630 | 55,061 | +0.00(+0.10%) |
Apr 24, 2018 | 1.600 | 1.630 | 1.600 | 1.628 | 56,139 | +0.03(+1.76%) |
Apr 23, 2018 | 1.590 | 1.630 | 1.573 | 1.600 | 43,253 | +0.01(+0.64%) |
Apr 20, 2018 | 1.580 | 1.590 | 1.560 | 1.590 | 31,339 | +0.02(+1.27%) |
Apr 19, 2018 | 1.550 | 1.580 | 1.550 | 1.570 | 53,304 | +0.03(+1.95%) |
Apr 18, 2018 | 1.550 | 1.550 | 1.540 | 1.540 | 62,548 | -0.01(-0.65%) |
Apr 17, 2018 | 1.490 | 1.550 | 1.490 | 1.550 | 44,678 | +0.05(+3.33%) |
Apr 16, 2018 | 1.500 | 1.500 | 1.490 | 1.500 | 20,304 | +0.01(+0.67%) |
Apr 13, 2018 | 1.460 | 1.490 | 1.460 | 1.490 | 20,400 | +0.03(+2.05%) |
Apr 12, 2018 | 1.460 | 1.480 | 1.460 | 1.460 | 35,624 | -0.01(-0.68%) |
Apr 11, 2018 | 1.470 | 1.500 | 1.461 | 1.470 | 53,200 | +0.01(+0.68%) |
Apr 10, 2018 | 1.470 | 1.480 | 1.460 | 1.460 | 22,374 | -0.01(-0.68%) |
Apr 09, 2018 | 1.450 | 1.470 | 1.440 | 1.470 | 18,894 | +0.03(+2.08%) |
Apr 06, 2018 | 1.440 | 1.450 | 1.440 | 1.440 | 11,350 | +0.00(+0.00%) |
Apr 05, 2018 | 1.430 | 1.450 | 1.430 | 1.440 | 34,101 | +0.00(+0.00%) |
Apr 04, 2018 | 1.420 | 1.460 | 1.420 | 1.440 | 29,220 | +0.02(+1.41%) |
Apr 03, 2018 | 1.430 | 1.440 | 1.420 | 1.420 | 8,282 | -0.02(-1.29%) |
Apr 02, 2018 | 1.410 | 1.440 | 1.410 | 1.439 | 17,291 | +0.03(+2.03%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.01(-0.70%) | |
Mar 28, 2018 | 1.410 | 1.420 | 1.390 | 1.420 | 31,880 | +0.02(+1.43%) |
Mar 27, 2018 | 1.410 | 1.440 | 1.400 | 1.400 | 26,369 | -0.01(-0.71%) |
Mar 26, 2018 | 1.390 | 1.440 | 1.380 | 1.410 | 52,552 | +0.02(+1.44%) |
Mar 23, 2018 | 1.360 | 1.400 | 1.350 | 1.390 | 75,325 | +0.04(+2.96%) |
Mar 22, 2018 | 1.320 | 1.410 | 1.320 | 1.350 | 144,115 | +0.00(+0.00%) |
Mar 21, 2018 | 1.310 | 1.360 | 1.290 | 1.350 | 37,557 | +0.02(+1.50%) |
Mar 20, 2018 | 1.320 | 1.350 | 1.300 | 1.330 | 19,607 | +0.00(+0.00%) |
Mar 19, 2018 | 1.340 | 1.340 | 1.291 | 1.330 | 15,900 | +0.00(+0.00%) |
Mar 16, 2018 | 1.330 | 1.330 | 1.290 | 1.330 | 37,041 | +0.00(+0.00%) |
Mar 15, 2018 | 1.330 | 1.330 | 1.300 | 1.330 | 21,548 | +0.00(+0.00%) |
Mar 14, 2018 | 1.314 | 1.340 | 1.301 | 1.330 | 16,256 | +0.00(+0.00%) |
Mar 13, 2018 | 1.300 | 1.340 | 1.291 | 1.330 | 24,272 | +0.05(+3.91%) |
Mar 12, 2018 | 1.290 | 1.320 | 1.280 | 1.280 | 28,094 | -0.04(-3.03%) |
Mar 09, 2018 | 1.350 | 1.350 | 1.280 | 1.320 | 45,660 | -0.03(-2.22%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.350 | 47,073 | +0.09(+7.14%) |
Mar 07, 2018 | 1.320 | 1.260 | 1.260 | 15,301 | -0.01(-0.79%) | |
Mar 06, 2018 | 1.300 | 1.340 | 1.270 | 1.270 | 29,606 | -0.01(-0.78%) |
Mar 05, 2018 | 1.290 | 1.302 | 1.260 | 1.280 | 16,204 | -0.01(-0.78%) |
Mar 02, 2018 | 1.250 | 1.295 | 1.240 | 1.290 | 15,783 | +0.05(+4.03%) |