Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.082 | 1.098 | 1.061 | 1.066 | 2,215,754 | -0.02(-1.52%) |
Jun 28, 2018 | 1.066 | 1.094 | 1.066 | 1.082 | 1,323,715 | +0.01(+1.10%) |
Jun 27, 2018 | 1.108 | 1.136 | 1.066 | 1.070 | 2,531,317 | -0.04(-3.59%) |
Jun 26, 2018 | 1.080 | 1.136 | 1.078 | 1.110 | 2,503,818 | +0.04(+3.28%) |
Jun 25, 2018 | 1.101 | 1.122 | 1.058 | 1.075 | 3,655,570 | -0.03(-2.76%) |
Jun 22, 2018 | 1.134 | 1.148 | 1.096 | 1.105 | 3,451,784 | -0.03(-2.89%) |
Jun 21, 2018 | 1.178 | 1.178 | 1.136 | 1.138 | 3,578,894 | -0.04(-3.00%) |
Jun 20, 2018 | 1.174 | 1.202 | 1.162 | 1.174 | 2,660,391 | -0.01(-0.99%) |
Jun 19, 2018 | 1.174 | 1.209 | 1.134 | 1.185 | 2,874,958 | +0.01(+1.00%) |
Jun 18, 2018 | 1.164 | 1.185 | 1.127 | 1.174 | 2,271,821 | +0.01(+0.60%) |
Jun 15, 2018 | 1.209 | 1.154 | 1.166 | 4,443,606 | -0.04(-3.49%) | |
Jun 14, 2018 | 1.213 | 1.237 | 1.209 | 1.209 | 2,246,440 | -0.01(-0.77%) |
Jun 13, 2018 | 1.239 | 1.244 | 1.211 | 1.218 | 2,136,411 | -0.01(-0.95%) |
Jun 12, 2018 | 1.225 | 1.249 | 1.209 | 1.230 | 2,356,491 | -0.00(-0.19%) |
Jun 11, 2018 | 1.225 | 1.240 | 1.192 | 1.232 | 2,391,804 | +0.01(+0.96%) |
Jun 08, 2018 | 1.218 | 1.232 | 1.209 | 1.220 | 2,040,442 | +0.00(+0.00%) |
Jun 07, 2018 | 1.206 | 1.231 | 1.189 | 1.220 | 3,146,000 | +0.01(+0.97%) |
Jun 06, 2018 | 1.253 | 1.289 | 1.195 | 1.209 | 4,893,739 | -0.04(-3.01%) |
Jun 05, 2018 | 1.178 | 1.273 | 1.150 | 1.246 | 7,381,652 | +0.06(+5.15%) |
Jun 04, 2018 | 1.272 | 1.286 | 1.141 | 1.185 | 8,085,261 | -0.06(-4.72%) |
Jun 01, 2018 | 1.096 | 1.249 | 1.087 | 1.244 | 6,606,301 | +0.15(+14.22%) |
May 31, 2018 | 1.108 | 1.120 | 1.075 | 1.089 | 2,112,031 | -0.01(-1.28%) |
May 30, 2018 | 1.108 | 1.138 | 1.098 | 1.103 | 2,064,997 | -0.00(-0.42%) |
May 29, 2018 | 1.110 | 1.117 | 1.091 | 1.108 | 2,534,576 | -0.02(-1.67%) |
May 25, 2018 | 1.127 | 1.127 | 1.127 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.122 | 1.159 | 1.108 | 1.127 | 2,349,754 | +0.01(+0.84%) |
May 23, 2018 | 1.110 | 1.129 | 1.098 | 1.117 | 3,361,482 | +0.00(+0.42%) |
May 22, 2018 | 1.164 | 1.165 | 1.103 | 1.112 | 2,312,107 | -0.04(-3.85%) |
May 21, 2018 | 1.162 | 1.172 | 1.152 | 1.157 | 2,905,230 | +0.00(+0.20%) |
May 18, 2018 | 1.124 | 1.157 | 1.115 | 1.155 | 1,694,228 | +0.03(+2.93%) |
May 17, 2018 | 1.105 | 1.127 | 1.094 | 1.122 | 5,824,393 | +0.03(+2.35%) |
May 16, 2018 | 1.080 | 1.122 | 1.080 | 1.096 | 3,722,911 | +0.02(+2.19%) |
May 15, 2018 | 1.082 | 1.127 | 1.056 | 1.073 | 6,311,902 | -0.02(-1.72%) |
May 14, 2018 | 1.138 | 1.141 | 1.082 | 1.091 | 8,297,513 | -0.03(-2.31%) |
May 11, 2018 | 1.138 | 1.159 | 1.112 | 1.117 | 2,416,158 | -0.02(-2.06%) |
May 10, 2018 | 1.188 | 1.191 | 1.136 | 1.141 | 4,437,453 | -0.04(-2.99%) |
May 09, 2018 | 1.131 | 1.227 | 1.105 | 1.176 | 12,727,106 | +0.09(+7.97%) |
May 08, 2018 | 1.115 | 1.115 | 1.076 | 1.089 | 2,591,057 | -0.03(-2.32%) |
May 07, 2018 | 1.089 | 1.145 | 1.082 | 1.115 | 4,552,454 | +0.03(+3.04%) |
May 04, 2018 | 1.084 | 1.101 | 1.058 | 1.082 | 2,483,980 | -0.00(-0.43%) |
May 03, 2018 | 1.063 | 1.096 | 1.042 | 1.087 | 3,701,262 | +0.02(+1.54%) |
May 02, 2018 | 1.012 | 1.071 | 0.9963 | 1.070 | 11,726,247 | +0.06(+5.80%) |
May 01, 2018 | 1.051 | 1.056 | 0.9975 | 1.012 | 6,731,311 | -0.04(-3.36%) |
Apr 30, 2018 | 1.138 | 1.138 | 1.047 | 1.047 | 10,534,010 | -0.04(-3.46%) |
Apr 27, 2018 | 1.077 | 1.127 | 1.063 | 1.084 | 19,193,980 | +0.03(+2.44%) |
Apr 26, 2018 | 1.075 | 1.089 | 1.012 | 1.058 | 16,223,470 | -0.05(-4.25%) |
Apr 25, 2018 | 1.324 | 1.389 | 1.105 | 1.105 | 25,323,040 | -0.39(-26.18%) |
Apr 24, 2018 | 1.535 | 1.558 | 1.474 | 1.497 | 4,646,991 | -0.04(-2.59%) |
Apr 23, 2018 | 1.521 | 1.565 | 1.509 | 1.537 | 2,627,448 | +0.02(+1.39%) |
Apr 20, 2018 | 1.519 | 1.542 | 1.504 | 1.516 | 1,703,163 | -0.00(-0.15%) |
Apr 19, 2018 | 1.544 | 1.568 | 1.502 | 1.519 | 3,726,320 | -0.03(-2.12%) |
Apr 18, 2018 | 1.565 | 1.580 | 1.535 | 1.551 | 2,095,112 | -0.01(-0.45%) |
Apr 17, 2018 | 1.558 | 1.601 | 1.526 | 1.558 | 2,620,243 | +0.01(+0.76%) |
Apr 16, 2018 | 1.551 | 1.565 | 1.493 | 1.547 | 4,521,215 | -0.00(-0.30%) |
Apr 13, 2018 | 1.605 | 1.619 | 1.516 | 1.551 | 3,930,775 | -0.05(-3.08%) |
Apr 12, 2018 | 1.587 | 1.626 | 1.573 | 1.601 | 3,734,322 | +0.02(+1.19%) |
Apr 11, 2018 | 1.589 | 1.662 | 1.575 | 1.582 | 4,087,515 | +0.00(+0.00%) |
Apr 10, 2018 | 1.519 | 1.631 | 1.500 | 1.582 | 7,295,155 | +0.08(+5.48%) |
Apr 09, 2018 | 1.570 | 1.591 | 1.490 | 1.500 | 3,111,164 | -0.04(-2.89%) |
Apr 06, 2018 | 1.479 | 1.549 | 1.467 | 1.544 | 10,860,254 | +0.05(+3.30%) |
Apr 05, 2018 | 1.526 | 1.541 | 1.448 | 1.495 | 10,576,821 | -0.03(-2.00%) |
Apr 04, 2018 | 1.526 | 1.565 | 1.467 | 1.526 | 14,576,310 | -0.04(-2.55%) |
Apr 03, 2018 | 1.589 | 1.619 | 1.537 | 1.565 | 2,084,596 | -0.01(-0.45%) |