Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.530 | 1.530 | 1.440 | 1.480 | 172,205 | -0.06(-3.90%) |
May 30, 2018 | 1.450 | 1.540 | 1.440 | 1.540 | 117,545 | +0.12(+8.45%) |
May 29, 2018 | 1.390 | 1.460 | 1.360 | 1.420 | 172,707 | -0.04(-2.74%) |
May 28, 2018 | 1.450 | 1.490 | 1.450 | 1.460 | 42,000 | -0.04(-2.67%) |
May 25, 2018 | 1.530 | 1.530 | 1.420 | 1.500 | 189,730 | -0.05(-3.23%) |
May 24, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 608,137 | -0.01(-0.64%) |
May 23, 2018 | 1.560 | 1.590 | 1.550 | 1.560 | 57,975 | -0.02(-1.27%) |
May 22, 2018 | 1.560 | 1.580 | 1.550 | 1.580 | 60,462 | +0.01(+0.64%) |
May 18, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.02(-1.26%) | |
May 17, 2018 | 1.560 | 1.590 | 1.520 | 1.590 | 149,525 | +0.00(+0.00%) |
May 16, 2018 | 1.690 | 1.690 | 1.580 | 1.590 | 246,696 | -0.06(-3.64%) |
May 15, 2018 | 1.550 | 1.750 | 1.510 | 1.650 | 707,397 | +0.15(+10.00%) |
May 14, 2018 | 1.460 | 1.500 | 1.440 | 1.500 | 201,666 | +0.05(+3.45%) |
May 11, 2018 | 1.450 | 1.460 | 1.380 | 1.450 | 326,761 | -0.01(-0.68%) |
May 10, 2018 | 1.300 | 1.480 | 1.290 | 1.460 | 633,547 | +0.16(+12.31%) |
May 09, 2018 | 1.300 | 1.320 | 1.290 | 1.300 | 128,535 | -0.02(-1.52%) |
May 08, 2018 | 1.350 | 1.350 | 1.310 | 1.320 | 97,606 | -0.03(-2.22%) |
May 07, 2018 | 1.300 | 1.380 | 1.290 | 1.350 | 77,145 | +0.05(+3.85%) |
May 04, 2018 | 1.300 | 1.300 | 1.270 | 1.300 | 115,270 | +0.03(+2.36%) |
May 03, 2018 | 1.280 | 1.280 | 1.260 | 1.270 | 53,750 | +0.01(+0.79%) |
May 02, 2018 | 1.320 | 1.320 | 1.260 | 1.260 | 188,070 | -0.05(-3.82%) |
May 01, 2018 | 1.340 | 1.370 | 1.310 | 1.310 | 108,637 | -0.02(-1.50%) |
Apr 30, 2018 | 1.380 | 1.430 | 1.330 | 1.330 | 112,956 | -0.05(-3.62%) |
Apr 27, 2018 | 1.360 | 1.400 | 1.360 | 1.380 | 41,329 | +0.02(+1.47%) |
Apr 26, 2018 | 1.440 | 1.450 | 1.360 | 1.360 | 43,839 | -0.09(-6.21%) |
Apr 25, 2018 | 1.440 | 1.450 | 1.370 | 1.450 | 46,568 | +0.01(+0.69%) |
Apr 24, 2018 | 1.380 | 1.440 | 1.380 | 1.440 | 62,100 | +0.07(+5.11%) |
Apr 23, 2018 | 1.420 | 1.420 | 1.360 | 1.370 | 64,150 | -0.02(-1.44%) |
Apr 20, 2018 | 1.430 | 1.430 | 1.370 | 1.390 | 106,110 | -0.04(-2.80%) |
Apr 19, 2018 | 1.290 | 1.440 | 1.290 | 1.430 | 300,282 | +0.15(+11.72%) |
Apr 18, 2018 | 1.290 | 1.310 | 1.280 | 1.280 | 91,715 | +0.01(+0.79%) |
Apr 17, 2018 | 1.280 | 1.300 | 1.270 | 1.270 | 55,145 | -0.02(-1.55%) |
Apr 16, 2018 | 1.270 | 1.300 | 1.260 | 1.290 | 99,555 | +0.02(+1.57%) |
Apr 13, 2018 | 1.300 | 1.300 | 1.270 | 1.270 | 120,130 | -0.01(-0.78%) |
Apr 12, 2018 | 1.340 | 1.340 | 1.270 | 1.280 | 168,037 | -0.05(-3.76%) |
Apr 11, 2018 | 1.350 | 1.350 | 1.310 | 1.330 | 73,844 | +0.00(+0.00%) |
Apr 10, 2018 | 1.330 | 1.360 | 1.300 | 1.330 | 147,035 | +0.03(+2.31%) |
Apr 09, 2018 | 1.300 | 1.380 | 1.250 | 1.300 | 252,229 | +0.02(+1.56%) |
Apr 06, 2018 | 1.280 | 1,045,777 | -0.13(-9.22%) | |||
Apr 05, 2018 | 1.500 | 1.540 | 1.410 | 1.410 | 1,046,617 | -0.23(-14.02%) |
Apr 04, 2018 | 1.620 | 1.650 | 1.580 | 1.640 | 142,253 | -0.02(-1.20%) |
Apr 03, 2018 | 1.700 | 1.720 | 1.650 | 1.660 | 108,771 | -0.06(-3.49%) |
Apr 02, 2018 | 1.770 | 1.770 | 1.690 | 1.720 | 106,656 | -0.03(-1.71%) |
Mar 29, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
Mar 28, 2018 | 1.730 | 1.770 | 1.700 | 1.770 | 220,410 | +0.06(+3.51%) |
Mar 27, 2018 | 1.640 | 1.750 | 1.630 | 1.710 | 314,017 | +0.08(+4.91%) |
Mar 26, 2018 | 1.640 | 1.660 | 1.630 | 1.630 | 89,150 | +0.01(+0.62%) |
Mar 23, 2018 | 1.650 | 1.660 | 1.580 | 1.620 | 234,295 | -0.01(-0.61%) |
Mar 22, 2018 | 1.660 | 1.680 | 1.630 | 1.630 | 149,100 | -0.04(-2.40%) |
Mar 21, 2018 | 1.670 | 1.690 | 1.630 | 1.670 | 120,630 | +0.03(+1.83%) |
Mar 20, 2018 | 1.660 | 1.680 | 1.640 | 1.640 | 119,767 | +0.01(+0.61%) |
Mar 19, 2018 | 1.720 | 1.720 | 1.620 | 1.630 | 248,210 | -0.05(-2.98%) |
Mar 16, 2018 | 1.680 | 1.700 | 1.660 | 1.680 | 163,678 | +0.03(+1.82%) |
Mar 15, 2018 | 1.600 | 1.700 | 1.550 | 1.650 | 536,948 | +0.06(+3.77%) |
Mar 14, 2018 | 1.710 | 1.710 | 1.520 | 1.590 | 1,173,276 | -0.13(-7.56%) |
Mar 13, 2018 | 1.770 | 1.770 | 1.700 | 1.720 | 164,716 | -0.03(-1.71%) |
Mar 12, 2018 | 1.810 | 1.810 | 1.730 | 1.750 | 417,103 | -0.06(-3.31%) |
Mar 09, 2018 | 1.870 | 1.890 | 1.800 | 1.810 | 142,561 | -0.08(-4.23%) |
Mar 08, 2018 | 1.830 | 1.890 | 1.810 | 1.890 | 113,700 | +0.06(+3.28%) |
Mar 07, 2018 | 1.850 | 1.860 | 1.820 | 1.830 | 90,441 | -0.02(-1.08%) |
Mar 06, 2018 | 1.900 | 1.900 | 1.850 | 1.850 | 118,965 | -0.04(-2.12%) |
Mar 05, 2018 | 1.920 | 1.940 | 1.880 | 1.890 | 163,576 | -0.03(-1.56%) |
Mar 02, 2018 | 1.850 | 1.930 | 1.810 | 1.920 | 193,175 | +0.03(+1.59%) |