Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.130 | 1.200 | 1.120 | 1.120 | 62,383 | -0.02(-1.75%) |
Jun 28, 2018 | 1.210 | 1.210 | 1.140 | 1.140 | 93,128 | -0.08(-6.28%) |
Jun 27, 2018 | 1.220 | 1.390 | 1.200 | 1.216 | 534,545 | +0.02(+1.37%) |
Jun 26, 2018 | 1.070 | 1.300 | 1.070 | 1.200 | 356,507 | +0.13(+12.15%) |
Jun 25, 2018 | 1.040 | 1.110 | 1.040 | 1.070 | 46,289 | -0.05(-4.46%) |
Jun 22, 2018 | 1.110 | 1.280 | 1.110 | 1.120 | 420,887 | +0.01(+0.55%) |
Jun 21, 2018 | 1.090 | 1.120 | 1.090 | 1.114 | 14,604 | +0.01(+1.26%) |
Jun 20, 2018 | 1.090 | 1.110 | 1.090 | 1.100 | 11,436 | +0.00(+0.00%) |
Jun 19, 2018 | 1.110 | 1.120 | 1.090 | 1.100 | 36,527 | -0.02(-1.79%) |
Jun 18, 2018 | 1.130 | 1.130 | 1.100 | 1.120 | 35,465 | +0.00(+0.00%) |
Jun 15, 2018 | 1.150 | 1.110 | 1.120 | 16,411 | -0.00(-0.01%) | |
Jun 14, 2018 | 1.150 | 1.150 | 1.110 | 1.120 | 11,928 | +0.01(+0.91%) |
Jun 13, 2018 | 1.110 | 1.139 | 1.110 | 1.110 | 12,016 | -0.03(-2.64%) |
Jun 12, 2018 | 1.140 | 1.160 | 1.130 | 1.140 | 6,982 | -0.01(-0.86%) |
Jun 11, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 5,508 | +0.00(+0.00%) |
Jun 08, 2018 | 1.130 | 1.150 | 1.110 | 1.150 | 21,106 | +0.02(+1.77%) |
Jun 07, 2018 | 1.150 | 1.150 | 1.120 | 1.130 | 16,883 | +0.00(+0.00%) |
Jun 06, 2018 | 1.151 | 1.163 | 1.130 | 1.130 | 98,439 | -0.04(-3.42%) |
Jun 05, 2018 | 1.180 | 1.210 | 1.140 | 1.170 | 79,120 | -0.02(-1.68%) |
Jun 04, 2018 | 1.250 | 1.250 | 1.181 | 1.190 | 44,373 | -0.06(-4.80%) |
Jun 01, 2018 | 1.289 | 1.289 | 1.240 | 1.250 | 37,425 | +0.02(+1.63%) |
May 31, 2018 | 1.300 | 1.300 | 1.220 | 1.230 | 79,277 | -0.04(-3.15%) |
May 30, 2018 | 1.250 | 1.283 | 1.200 | 1.270 | 27,048 | +0.02(+1.54%) |
May 29, 2018 | 1.340 | 1.379 | 1.240 | 1.251 | 91,586 | -0.08(-5.95%) |
May 25, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.16(+13.67%) | |
May 24, 2018 | 1.190 | 1.210 | 1.170 | 1.170 | 32,534 | -0.01(-0.64%) |
May 23, 2018 | 1.230 | 1.230 | 1.170 | 1.178 | 47,477 | -0.05(-4.34%) |
May 22, 2018 | 1.120 | 1.250 | 1.120 | 1.231 | 228,721 | +0.11(+9.74%) |
May 21, 2018 | 1.150 | 1.150 | 1.121 | 1.122 | 48,773 | -0.01(-0.73%) |
May 18, 2018 | 1.150 | 1.150 | 1.103 | 1.130 | 16,855 | -0.02(-1.75%) |
May 17, 2018 | 1.120 | 1.150 | 1.110 | 1.150 | 20,693 | +0.04(+3.60%) |
May 16, 2018 | 1.160 | 1.160 | 1.110 | 1.110 | 152,370 | -0.06(-5.13%) |
May 15, 2018 | 1.180 | 1.180 | 1.130 | 1.170 | 90,258 | +0.00(+0.00%) |
May 14, 2018 | 1.140 | 1.180 | 1.140 | 1.170 | 22,956 | +0.01(+0.86%) |
May 11, 2018 | 1.150 | 1.160 | 1.130 | 1.160 | 39,297 | +0.02(+1.75%) |
May 10, 2018 | 1.140 | 1.181 | 1.140 | 1.140 | 87,011 | +0.00(+0.04%) |
May 09, 2018 | 1.140 | 1.140 | 1.130 | 1.140 | 21,784 | -0.00(-0.04%) |
May 08, 2018 | 1.140 | 1.161 | 1.130 | 1.140 | 40,465 | +0.01(+0.88%) |
May 07, 2018 | 1.130 | 1.160 | 1.110 | 1.130 | 42,351 | -0.02(-1.67%) |
May 04, 2018 | 1.170 | 1.210 | 1.120 | 1.149 | 160,273 | +0.03(+2.62%) |
May 03, 2018 | 1.140 | 1.149 | 1.080 | 1.120 | 79,936 | +0.01(+1.31%) |
May 02, 2018 | 1.110 | 1.240 | 1.090 | 1.105 | 444,188 | +0.03(+2.35%) |
May 01, 2018 | 1.100 | 1.120 | 1.080 | 1.080 | 12,714 | -0.04(-3.58%) |
Apr 30, 2018 | 1.110 | 1.130 | 1.110 | 1.120 | 9,930 | +0.01(+0.91%) |
Apr 27, 2018 | 1.120 | 1.120 | 1.100 | 1.110 | 22,655 | -0.02(-1.77%) |
Apr 26, 2018 | 1.160 | 1.160 | 1.060 | 1.130 | 28,881 | +0.02(+1.79%) |
Apr 25, 2018 | 1.116 | 1.140 | 1.110 | 1.110 | 6,880 | +0.00(+0.01%) |
Apr 24, 2018 | 1.150 | 1.229 | 1.090 | 1.110 | 81,981 | -0.06(-5.13%) |
Apr 23, 2018 | 1.160 | 1.170 | 1.141 | 1.170 | 19,379 | +0.01(+0.86%) |
Apr 20, 2018 | 1.150 | 1.198 | 1.150 | 1.160 | 18,511 | -0.03(-2.50%) |
Apr 19, 2018 | 1.200 | 1.250 | 1.170 | 1.190 | 83,167 | +0.01(+0.83%) |
Apr 18, 2018 | 1.170 | 1.220 | 1.160 | 1.180 | 22,674 | +0.00(+0.00%) |
Apr 17, 2018 | 1.170 | 1.200 | 1.151 | 1.180 | 40,350 | +0.04(+3.51%) |
Apr 16, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 12,775 | -0.03(-2.56%) |
Apr 13, 2018 | 1.180 | 1.190 | 1.130 | 1.170 | 26,878 | +0.00(+0.00%) |
Apr 12, 2018 | 1.240 | 1.245 | 1.160 | 1.170 | 49,032 | -0.02(-1.68%) |
Apr 11, 2018 | 1.240 | 1.240 | 1.160 | 1.190 | 30,839 | +0.01(+0.97%) |
Apr 10, 2018 | 1.150 | 1.240 | 1.100 | 1.179 | 90,230 | +0.04(+3.39%) |
Apr 09, 2018 | 1.130 | 1.150 | 1.050 | 1.140 | 35,644 | +0.01(+0.88%) |
Apr 06, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 19,662 | +0.00(+0.00%) |
Apr 05, 2018 | 1.250 | 1.260 | 1.120 | 1.130 | 56,345 | -0.07(-5.71%) |
Apr 04, 2018 | 1.080 | 1.260 | 1.080 | 1.198 | 284,243 | +0.13(+12.00%) |
Apr 03, 2018 | 1.010 | 1.250 | 1.010 | 1.070 | 74,089 | +0.06(+5.94%) |