Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 79,100 | -0.04(-3.39%) |
May 30, 2018 | 1.180 | 1.200 | 1.180 | 1.180 | 50,400 | +0.01(+0.85%) |
May 29, 2018 | 1.210 | 1.230 | 1.160 | 1.170 | 51,346 | -0.02(-1.68%) |
May 28, 2018 | 1.200 | 1.200 | 1.190 | 1.190 | 19,100 | -0.06(-4.80%) |
May 25, 2018 | 1.230 | 1.250 | 1.170 | 1.250 | 25,800 | +0.01(+0.81%) |
May 24, 2018 | 1.240 | 1.240 | 1.210 | 1.240 | 24,559 | +0.02(+1.64%) |
May 23, 2018 | 1.210 | 1.230 | 1.190 | 1.220 | 62,364 | +0.01(+0.83%) |
May 22, 2018 | 1.230 | 1.240 | 1.170 | 1.210 | 63,201 | +0.01(+0.83%) |
May 18, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
May 17, 2018 | 1.250 | 1.310 | 1.200 | 1.210 | 137,063 | -0.01(-0.82%) |
May 16, 2018 | 1.280 | 1.300 | 1.220 | 1.220 | 60,786 | -0.05(-3.94%) |
May 15, 2018 | 1.250 | 1.280 | 1.240 | 1.270 | 66,638 | +0.06(+4.96%) |
May 14, 2018 | 1.230 | 1.250 | 1.210 | 1.210 | 19,430 | +0.00(+0.00%) |
May 11, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 20,800 | -0.02(-1.63%) |
May 10, 2018 | 1.250 | 1.250 | 1.220 | 1.230 | 23,300 | -0.06(-4.65%) |
May 09, 2018 | 1.290 | 1.290 | 1.250 | 1.290 | 11,000 | -0.03(-2.27%) |
May 08, 2018 | 1.250 | 1.320 | 1.200 | 1.320 | 97,125 | +0.12(+10.00%) |
May 07, 2018 | 1.270 | 1.280 | 1.200 | 1.200 | 37,000 | -0.07(-5.51%) |
May 04, 2018 | 1.210 | 1.270 | 1.210 | 1.270 | 56,484 | +0.07(+5.83%) |
May 03, 2018 | 1.160 | 1.200 | 1.160 | 1.200 | 65,850 | +0.06(+5.26%) |
May 02, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 11,980 | -0.04(-3.39%) |
May 01, 2018 | 1.150 | 1.190 | 1.140 | 1.180 | 26,100 | -0.02(-1.67%) |
Apr 30, 2018 | 1.230 | 1.230 | 1.170 | 1.200 | 9,400 | -0.03(-2.44%) |
Apr 27, 2018 | 1.240 | 1.250 | 1.230 | 1.230 | 23,400 | -0.02(-1.60%) |
Apr 26, 2018 | 1.230 | 1.250 | 1.210 | 1.250 | 32,260 | +0.04(+3.31%) |
Apr 25, 2018 | 1.180 | 1.210 | 1.160 | 1.210 | 25,500 | +0.04(+3.42%) |
Apr 24, 2018 | 1.160 | 1.200 | 1.160 | 1.170 | 35,333 | -0.05(-4.10%) |
Apr 23, 2018 | 1.250 | 1.250 | 1.210 | 1.220 | 13,974 | -0.02(-1.61%) |
Apr 20, 2018 | 1.220 | 1.250 | 1.220 | 1.240 | 10,000 | +0.04(+3.33%) |
Apr 19, 2018 | 1.260 | 1.260 | 1.200 | 1.200 | 21,656 | -0.08(-6.25%) |
Apr 18, 2018 | 1.290 | 1.290 | 1.220 | 1.280 | 23,550 | +0.03(+2.40%) |
Apr 17, 2018 | 1.290 | 1.290 | 1.230 | 1.250 | 46,200 | +0.02(+1.63%) |
Apr 16, 2018 | 1.240 | 1.320 | 1.140 | 1.230 | 75,375 | +0.09(+7.89%) |
Apr 13, 2018 | 1.130 | 1.140 | 1.130 | 1.140 | 23,100 | +0.03(+2.70%) |
Apr 12, 2018 | 1.120 | 1.120 | 1.070 | 1.110 | 19,183 | +0.03(+2.78%) |
Apr 11, 2018 | 1.120 | 1.130 | 1.080 | 1.080 | 13,255 | +0.01(+0.93%) |
Apr 10, 2018 | 1.080 | 1.130 | 1.070 | 1.070 | 23,200 | +0.01(+0.94%) |
Apr 09, 2018 | 1.070 | 1.130 | 1.060 | 1.060 | 10,176 | -0.07(-6.19%) |
Apr 06, 2018 | 1.170 | 1.190 | 1.130 | 1.130 | 33,842 | -0.03(-2.59%) |
Apr 05, 2018 | 1.110 | 1.160 | 1.060 | 1.160 | 32,700 | +0.09(+8.41%) |
Apr 04, 2018 | 1.100 | 1.170 | 1.070 | 1.070 | 51,070 | -0.03(-2.73%) |
Apr 03, 2018 | 1.050 | 1.140 | 1.050 | 1.100 | 31,700 | +0.06(+5.77%) |
Apr 02, 2018 | 1.160 | 1.160 | 1.000 | 1.040 | 103,631 | -0.11(-9.57%) |
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Mar 28, 2018 | 1.230 | 1.240 | 1.190 | 1.190 | 17,250 | -0.03(-2.46%) |
Mar 27, 2018 | 1.250 | 1.250 | 1.190 | 1.220 | 14,000 | -0.01(-0.81%) |
Mar 26, 2018 | 1.300 | 1.300 | 1.230 | 1.230 | 12,586 | +0.00(+0.00%) |
Mar 23, 2018 | 1.250 | 1.260 | 1.180 | 1.230 | 32,978 | +0.00(+0.00%) |
Mar 22, 2018 | 1.220 | 1.300 | 1.200 | 1.230 | 70,529 | +0.04(+3.36%) |
Mar 21, 2018 | 1.220 | 1.220 | 1.190 | 1.190 | 13,798 | -0.05(-4.03%) |
Mar 20, 2018 | 1.230 | 1.240 | 1.230 | 1.240 | 11,640 | +0.01(+0.81%) |
Mar 19, 2018 | 1.290 | 1.290 | 1.230 | 1.230 | 8,136 | -0.01(-0.81%) |
Mar 16, 2018 | 1.250 | 1.270 | 1.210 | 1.240 | 25,100 | -0.01(-0.80%) |
Mar 15, 2018 | 1.250 | 1.270 | 1.240 | 1.250 | 15,690 | -0.01(-0.79%) |
Mar 14, 2018 | 1.330 | 1.330 | 1.260 | 1.260 | 87,558 | -0.04(-3.08%) |
Mar 13, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 62,035 | +0.01(+0.78%) |
Mar 12, 2018 | 1.370 | 1.370 | 1.270 | 1.290 | 50,601 | -0.09(-6.52%) |
Mar 09, 2018 | 1.350 | 1.380 | 1.320 | 1.380 | 37,202 | +0.06(+4.55%) |
Mar 08, 2018 | 1.310 | 1.350 | 1.300 | 1.320 | 52,644 | +0.00(+0.00%) |
Mar 07, 2018 | 1.280 | 1.320 | 56,704 | -0.01(-0.75%) | ||
Mar 06, 2018 | 1.300 | 1.330 | 1.290 | 1.330 | 49,000 | +0.06(+4.72%) |
Mar 05, 2018 | 1.280 | 1.300 | 1.250 | 1.270 | 51,120 | +0.00(+0.00%) |
Mar 02, 2018 | 1.290 | 1.290 | 1.210 | 1.270 | 146,937 | -0.01(-0.78%) |