Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.630 | 1.630 | 1.570 | 1.580 | 474,276 | -0.04(-2.47%) |
May 30, 2018 | 1.680 | 1.690 | 1.540 | 1.620 | 657,664 | -0.03(-1.82%) |
May 29, 2018 | 1.740 | 1.740 | 1.610 | 1.650 | 961,117 | -0.05(-2.94%) |
May 25, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) | |
May 24, 2018 | 1.440 | 1.616 | 1.440 | 1.600 | 2,428,215 | +0.16(+11.11%) |
May 23, 2018 | 1.470 | 1.470 | 1.440 | 1.440 | 314,800 | -0.02(-1.37%) |
May 22, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 477,496 | +0.00(+0.00%) |
May 21, 2018 | 1.500 | 1.520 | 1.430 | 1.460 | 642,949 | -0.03(-2.01%) |
May 18, 2018 | 1.480 | 1.530 | 1.460 | 1.490 | 1,453,856 | +0.06(+4.20%) |
May 17, 2018 | 1.410 | 1.450 | 1.400 | 1.430 | 895,308 | +0.04(+2.88%) |
May 16, 2018 | 1.410 | 1.420 | 1.350 | 1.390 | 535,070 | +0.00(+0.00%) |
May 15, 2018 | 1.360 | 1.400 | 1.321 | 1.390 | 492,194 | +0.02(+1.46%) |
May 14, 2018 | 1.360 | 1.380 | 1.330 | 1.370 | 375,659 | +0.02(+1.48%) |
May 11, 2018 | 1.370 | 1.380 | 1.290 | 1.350 | 473,465 | +0.00(+0.00%) |
May 10, 2018 | 1.370 | 1.389 | 1.340 | 1.350 | 345,310 | -0.02(-1.46%) |
May 09, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 337,634 | -0.02(-1.44%) |
May 08, 2018 | 1.410 | 1.420 | 1.370 | 1.390 | 364,770 | -0.01(-0.36%) |
May 07, 2018 | 1.420 | 1.430 | 1.380 | 1.395 | 424,628 | +0.02(+1.82%) |
May 04, 2018 | 1.390 | 1.391 | 1.340 | 1.370 | 636,938 | -0.01(-0.72%) |
May 03, 2018 | 1.380 | 1.450 | 1.360 | 1.380 | 731,886 | -0.02(-1.43%) |
May 02, 2018 | 1.320 | 1.410 | 1.310 | 1.400 | 795,078 | +0.08(+6.06%) |
May 01, 2018 | 1.400 | 1.420 | 1.260 | 1.320 | 1,616,979 | -0.08(-5.71%) |
Apr 30, 2018 | 1.460 | 1.460 | 1.360 | 1.400 | 894,199 | +0.00(+0.00%) |
Apr 27, 2018 | 1.440 | 1.440 | 1.350 | 1.400 | 849,682 | -0.05(-3.45%) |
Apr 26, 2018 | 1.460 | 1.470 | 1.380 | 1.450 | 979,599 | +0.01(+0.69%) |
Apr 25, 2018 | 1.490 | 1.530 | 1.430 | 1.440 | 596,718 | -0.06(-4.00%) |
Apr 24, 2018 | 1.550 | 1.570 | 1.460 | 1.500 | 979,276 | -0.03(-1.96%) |
Apr 23, 2018 | 1.530 | 1.560 | 1.460 | 1.530 | 501,895 | +0.03(+2.00%) |
Apr 20, 2018 | 1.500 | 1.510 | 1.420 | 1.500 | 590,612 | +0.01(+0.67%) |
Apr 19, 2018 | 1.510 | 1.530 | 1.440 | 1.490 | 806,198 | -0.04(-2.61%) |
Apr 18, 2018 | 1.530 | 1.660 | 1.510 | 1.530 | 1,436,695 | -0.02(-1.29%) |
Apr 17, 2018 | 1.460 | 1.570 | 1.350 | 1.550 | 1,858,894 | +0.08(+5.44%) |
Apr 16, 2018 | 1.720 | 1.740 | 1.421 | 1.470 | 3,276,394 | -0.28(-16.00%) |
Apr 13, 2018 | 1.840 | 1.840 | 1.600 | 1.750 | 2,277,897 | -0.07(-3.85%) |
Apr 12, 2018 | 1.700 | 1.850 | 1.652 | 1.820 | 3,156,838 | +0.17(+10.30%) |
Apr 11, 2018 | 1.530 | 1.670 | 1.500 | 1.650 | 2,387,668 | +0.15(+10.00%) |
Apr 10, 2018 | 1.450 | 1.530 | 1.430 | 1.500 | 1,283,332 | +0.07(+4.90%) |
Apr 09, 2018 | 1.500 | 1.520 | 1.400 | 1.430 | 1,226,137 | -0.01(-0.69%) |
Apr 06, 2018 | 1.450 | 1.500 | 1.330 | 1.440 | 2,446,989 | -0.07(-4.64%) |
Apr 05, 2018 | 1.260 | 1.530 | 1.260 | 1.510 | 4,144,173 | +0.27(+21.77%) |
Apr 04, 2018 | 1.170 | 1.250 | 1.140 | 1.240 | 664,198 | +0.05(+4.20%) |
Apr 03, 2018 | 1.190 | 1.220 | 1.170 | 1.190 | 633,291 | +0.01(+0.85%) |
Apr 02, 2018 | 1.160 | 1.200 | 1.140 | 1.180 | 656,070 | +0.03(+3.06%) |
Mar 29, 2018 | 1.145 | 1.145 | 1.145 | 0 | -0.02(-2.14%) | |
Mar 28, 2018 | 1.200 | 1.240 | 1.140 | 1.170 | 952,977 | -0.04(-3.31%) |
Mar 27, 2018 | 1.200 | 1.250 | 1.160 | 1.210 | 1,562,595 | +0.05(+4.31%) |
Mar 26, 2018 | 1.200 | 1.200 | 1.130 | 1.160 | 824,941 | -0.04(-3.33%) |
Mar 23, 2018 | 1.180 | 1.220 | 1.110 | 1.200 | 1,279,895 | +0.04(+3.44%) |
Mar 22, 2018 | 1.160 | 1.180 | 1.090 | 1.160 | 1,003,966 | +0.01(+0.88%) |
Mar 21, 2018 | 1.150 | 1.180 | 1.130 | 1.150 | 1,710,087 | +0.02(+1.77%) |
Mar 20, 2018 | 1.040 | 1.150 | 1.040 | 1.130 | 1,195,787 | +0.08(+7.62%) |
Mar 19, 2018 | 1.070 | 1.120 | 1.030 | 1.050 | 1,927,304 | +0.00(+0.00%) |
Mar 16, 2018 | 0.9942 | 1.050 | 0.9652 | 1.050 | 1,185,793 | +0.06(+6.05%) |
Mar 15, 2018 | 0.9900 | 1.010 | 0.9340 | 0.9901 | 491,418 | +0.03(+3.14%) |
Mar 14, 2018 | 0.9900 | 1.040 | 0.9440 | 0.9600 | 1,203,903 | -0.03(-2.82%) |
Mar 13, 2018 | 0.9900 | 1.020 | 0.9423 | 0.9879 | 763,430 | +0.00(+0.04%) |
Mar 12, 2018 | 0.9720 | 1.010 | 0.9494 | 0.9875 | 1,073,740 | +0.07(+7.79%) |
Mar 09, 2018 | 0.9300 | 0.9400 | 0.9000 | 0.9161 | 487,155 | -0.01(-1.49%) |
Mar 08, 2018 | 0.9400 | 0.9499 | 0.9010 | 0.9300 | 624,250 | +0.01(+1.09%) |
Mar 07, 2018 | 0.9100 | 0.9200 | 1,354,888 | -0.06(-6.17%) | ||
Mar 06, 2018 | 0.9500 | 1.030 | 0.9400 | 0.9805 | 1,798,530 | +0.05(+5.87%) |
Mar 05, 2018 | 0.8970 | 0.9699 | 0.8618 | 0.9261 | 1,054,500 | +0.04(+4.63%) |
Mar 02, 2018 | 0.8500 | 0.9000 | 0.8279 | 0.8851 | 511,081 | -0.01(-1.18%) |