Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.285 | 1.290 | 1.180 | 1.220 | 161,314 | +0.00(+0.00%) |
Jun 28, 2018 | 1.260 | 1.260 | 1.170 | 1.220 | 125,633 | +0.05(+4.27%) |
Jun 27, 2018 | 1.290 | 1.290 | 1.170 | 1.170 | 200,411 | -0.06(-4.88%) |
Jun 26, 2018 | 1.265 | 1.285 | 1.210 | 1.230 | 180,875 | -0.02(-1.60%) |
Jun 25, 2018 | 1.285 | 1.350 | 1.200 | 1.250 | 412,724 | -0.03(-2.34%) |
Jun 22, 2018 | 1.317 | 1.330 | 1.250 | 1.280 | 288,683 | -0.04(-2.80%) |
Jun 21, 2018 | 1.325 | 1.350 | 1.280 | 1.317 | 355,512 | +0.05(+3.69%) |
Jun 20, 2018 | 1.245 | 1.290 | 1.240 | 1.270 | 294,181 | +0.06(+4.96%) |
Jun 19, 2018 | 1.170 | 1.210 | 1.170 | 1.210 | 128,081 | +0.01(+0.83%) |
Jun 18, 2018 | 1.212 | 1.240 | 1.180 | 1.200 | 154,133 | -0.03(-2.56%) |
Jun 15, 2018 | 1.270 | 1.210 | 1.232 | 137,027 | -0.04(-3.03%) | |
Jun 14, 2018 | 1.240 | 1.290 | 1.282 | 1.270 | 98,715 | -0.01(-0.94%) |
Jun 13, 2018 | 1.250 | 1.320 | 1.210 | 1.282 | 509,970 | +0.03(+2.57%) |
Jun 12, 2018 | 1.295 | 1.350 | 1.250 | 1.250 | 133,533 | -0.06(-4.87%) |
Jun 11, 2018 | 1.320 | 1.360 | 1.296 | 1.314 | 361,830 | -0.05(-3.38%) |
Jun 08, 2018 | 1.365 | 1.370 | 1.280 | 1.360 | 211,553 | +0.02(+1.49%) |
Jun 07, 2018 | 1.365 | 1.410 | 1.320 | 1.340 | 398,703 | -0.01(-0.73%) |
Jun 06, 2018 | 1.350 | 540,352 | +0.06(+4.64%) | |||
Jun 05, 2018 | 1.285 | 1.320 | 1.280 | 1.290 | 476,106 | +0.00(+0.00%) |
Jun 04, 2018 | 1.285 | 1.320 | 1.270 | 1.290 | 263,854 | +0.01(+0.78%) |
Jun 01, 2018 | 1.335 | 1.360 | 1.260 | 1.280 | 265,626 | -0.03(-2.29%) |
May 31, 2018 | 1.300 | 1.360 | 1.297 | 1.310 | 154,329 | -0.01(-0.75%) |
May 30, 2018 | 1.330 | 1.350 | 1.310 | 1.320 | 151,716 | -0.00(-0.01%) |
May 29, 2018 | 1.370 | 1.390 | 1.311 | 1.320 | 95,693 | -0.05(-3.65%) |
May 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
May 24, 2018 | 1.400 | 1.440 | 1.350 | 1.380 | 144,465 | -0.04(-2.81%) |
May 23, 2018 | 1.421 | 1.440 | 1.390 | 1.420 | 161,531 | +0.02(+1.42%) |
May 22, 2018 | 1.380 | 1.480 | 1.370 | 1.400 | 341,436 | -0.02(-1.41%) |
May 21, 2018 | 1.400 | 1.490 | 1.320 | 1.420 | 448,532 | +0.10(+7.63%) |
May 18, 2018 | 1.294 | 1.330 | 1.280 | 1.319 | 191,505 | +0.03(+2.27%) |
May 17, 2018 | 1.300 | 1.320 | 1.280 | 1.290 | 133,981 | -0.01(-0.77%) |
May 16, 2018 | 1.300 | 1.330 | 1.280 | 1.300 | 82,118 | +0.01(+0.78%) |
May 15, 2018 | 1.325 | 1.325 | 1.270 | 1.290 | 107,318 | +0.01(+0.52%) |
May 14, 2018 | 1.260 | 1.320 | 1.250 | 1.283 | 123,632 | +0.03(+2.66%) |
May 11, 2018 | 1.195 | 1.260 | 1.195 | 1.250 | 67,914 | +0.02(+1.63%) |
May 10, 2018 | 1.245 | 1.260 | 1.230 | 1.230 | 97,636 | +0.03(+2.23%) |
May 09, 2018 | 1.175 | 1.240 | 1.165 | 1.203 | 120,120 | +0.03(+2.84%) |
May 08, 2018 | 1.175 | 1.190 | 1.170 | 1.170 | 74,811 | -0.01(-0.85%) |
May 07, 2018 | 1.180 | 1.219 | 1.170 | 1.180 | 154,179 | -0.01(-0.83%) |
May 04, 2018 | 1.195 | 1.201 | 1.180 | 1.190 | 63,370 | -0.00(-0.01%) |
May 03, 2018 | 1.195 | 1.240 | 1.160 | 1.190 | 223,865 | -0.02(-1.65%) |
May 02, 2018 | 1.215 | 1.230 | 1.200 | 1.210 | 86,883 | +0.00(+0.00%) |
May 01, 2018 | 1.210 | 1.260 | 1.210 | 1.210 | 46,062 | -0.03(-2.42%) |
Apr 30, 2018 | 1.210 | 1.260 | 1.210 | 1.240 | 155,952 | +0.03(+2.48%) |
Apr 27, 2018 | 1.265 | 1.265 | 1.210 | 1.210 | 52,049 | -0.01(-0.82%) |
Apr 26, 2018 | 1.205 | 1.260 | 1.205 | 1.220 | 68,908 | -0.01(-0.81%) |
Apr 25, 2018 | 1.220 | 1.253 | 1.200 | 1.230 | 76,977 | -0.02(-1.60%) |
Apr 24, 2018 | 1.245 | 1.300 | 1.240 | 1.250 | 92,699 | -0.00(-0.16%) |
Apr 23, 2018 | 1.320 | 1.330 | 1.250 | 1.252 | 161,691 | -0.07(-5.15%) |
Apr 20, 2018 | 1.315 | 1.340 | 1.300 | 1.320 | 160,548 | +0.00(+0.00%) |
Apr 19, 2018 | 1.350 | 1.350 | 1.300 | 1.320 | 72,468 | -0.01(-1.03%) |
Apr 18, 2018 | 1.330 | 1.360 | 1.300 | 1.334 | 110,900 | -0.01(-0.47%) |
Apr 17, 2018 | 1.355 | 1.390 | 1.300 | 1.340 | 220,757 | -0.04(-2.90%) |
Apr 16, 2018 | 1.370 | 1.394 | 1.340 | 1.380 | 286,813 | +0.05(+3.73%) |
Apr 13, 2018 | 1.280 | 1.380 | 1.220 | 1.330 | 368,413 | +0.10(+8.16%) |
Apr 12, 2018 | 1.200 | 1.250 | 1.200 | 1.230 | 76,678 | +0.00(+0.00%) |
Apr 11, 2018 | 1.225 | 1.267 | 1.183 | 1.230 | 218,646 | -0.00(-0.23%) |
Apr 10, 2018 | 1.190 | 1.240 | 1.140 | 1.233 | 200,476 | +0.03(+2.14%) |
Apr 09, 2018 | 1.280 | 1.306 | 1.200 | 1.207 | 155,624 | -0.07(-5.70%) |
Apr 06, 2018 | 1.260 | 1.281 | 1.200 | 1.280 | 163,569 | +0.00(+0.00%) |
Apr 05, 2018 | 1.220 | 1.290 | 1.210 | 1.280 | 230,582 | +0.06(+4.92%) |
Apr 04, 2018 | 1.130 | 1.220 | 1.100 | 1.220 | 392,377 | +0.01(+0.83%) |
Apr 03, 2018 | 1.295 | 1.350 | 1.180 | 1.210 | 306,420 | -0.09(-6.92%) |