Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.394 | 1.394 | 1.394 | 1.394 | 2,339 | -0.01(-0.43%) |
May 30, 2018 | 1.480 | 1.480 | 1.400 | 1.400 | 1,846 | -0.09(-6.04%) |
May 29, 2018 | 1.490 | 1.490 | 1.440 | 1.490 | 1,110 | +0.08(+5.67%) |
May 25, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.03(+2.17%) | |
May 24, 2018 | 1.440 | 1.440 | 1.380 | 1.380 | 1,803 | +0.00(+0.00%) |
May 23, 2018 | 1.390 | 1.390 | 1.380 | 1.380 | 823 | -0.02(-1.43%) |
May 22, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 2,211 | +0.02(+1.45%) |
May 18, 2018 | 1.380 | 1.380 | 1.380 | 121 | +0.01(+0.69%) | |
May 17, 2018 | 1.420 | 1.420 | 1.371 | 1.371 | 1,847 | +0.01(+0.78%) |
May 16, 2018 | 1.380 | 1.400 | 1.330 | 1.360 | 6,487 | +0.01(+1.10%) |
May 15, 2018 | 1.320 | 1.345 | 1.320 | 1.345 | 2,295 | +0.03(+1.91%) |
May 14, 2018 | 1.310 | 1.320 | 1.310 | 1.320 | 1,108 | -0.01(-0.75%) |
May 11, 2018 | 1.330 | 1.363 | 1.321 | 1.330 | 5,307 | -0.05(-3.62%) |
May 10, 2018 | 1.330 | 1.402 | 1.310 | 1.380 | 11,293 | +0.06(+4.55%) |
May 09, 2018 | 1.650 | 1.750 | 1.320 | 1.320 | 226,159 | -0.31(-19.02%) |
May 08, 2018 | 1.390 | 1.630 | 1.380 | 1.630 | 149,491 | +0.24(+17.27%) |
May 04, 2018 | 1.390 | 1.390 | 1.390 | 121 | +0.05(+3.73%) | |
May 03, 2018 | 1.370 | 1.370 | 1.340 | 1.340 | 3,301 | -0.03(-2.20%) |
May 02, 2018 | 1.370 | 1.370 | 1.370 | 1.370 | 1,570 | -0.03(-2.14%) |
May 01, 2018 | 1.370 | 1.400 | 1.370 | 1.400 | 349 | +0.01(+0.72%) |
Apr 27, 2018 | 1.390 | 1.390 | 1.390 | 209 | -0.01(-0.71%) | |
Apr 26, 2018 | 1.390 | 1.400 | 1.390 | 1.400 | 3,642 | +0.00(+0.28%) |
Apr 25, 2018 | 1.390 | 1.396 | 1.390 | 1.396 | 1,598 | +0.10(+7.39%) |
Apr 24, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 380 | -0.04(-2.99%) |
Apr 23, 2018 | 1.330 | 1.340 | 1.330 | 1.340 | 476 | +0.01(+0.75%) |
Apr 20, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 340 | -0.01(-0.75%) |
Apr 19, 2018 | 1.340 | 1.350 | 1.340 | 1.340 | 5,379 | +0.03(+2.29%) |
Apr 18, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 496 | +0.01(+0.51%) |
Apr 16, 2018 | 1.303 | 1.303 | 1.303 | 214 | +0.00(+0.26%) | |
Apr 13, 2018 | 1.310 | 1.310 | 1.300 | 1.300 | 2,227 | -0.01(-0.76%) |
Apr 12, 2018 | 1.320 | 1.320 | 1.310 | 1.310 | 1,599 | -0.08(-6.08%) |
Apr 11, 2018 | 1.395 | 1.395 | 1.395 | 1.395 | 592 | +0.05(+4.09%) |
Apr 09, 2018 | 1.340 | 1.340 | 1.340 | 261 | +0.02(+1.62%) | |
Apr 06, 2018 | 1.310 | 1.340 | 1.310 | 1.319 | 3,529 | +0.01(+0.66%) |
Apr 05, 2018 | 1.360 | 1.360 | 1.310 | 1.310 | 18,092 | -0.04(-2.96%) |
Apr 04, 2018 | 1.340 | 1.350 | 1.340 | 1.350 | 1,379 | -0.10(-6.90%) |
Apr 03, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 408 | +0.06(+4.32%) |
Apr 02, 2018 | 1.390 | 1.390 | 1.390 | 1.390 | 355 | +0.02(+1.46%) |
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.01(+0.73%) | |
Mar 28, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 3,740 | -0.01(-0.72%) |
Mar 27, 2018 | 1.350 | 1.370 | 1.350 | 1.370 | 495 | -0.06(-4.20%) |
Mar 26, 2018 | 1.470 | 1.470 | 1.270 | 1.430 | 44,747 | -0.07(-4.67%) |
Mar 23, 2018 | 1.490 | 1.500 | 1.450 | 1.500 | 4,953 | +0.00(+0.01%) |
Mar 21, 2018 | 1.500 | 1.500 | 1.500 | 199 | -0.02(-1.40%) | |
Mar 19, 2018 | 1.521 | 1.521 | 1.521 | 210 | -0.01(-0.58%) | |
Mar 16, 2018 | 1.480 | 1.530 | 1.480 | 1.530 | 1,399 | +0.03(+2.00%) |
Mar 15, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 497 | -0.02(-1.32%) |
Mar 12, 2018 | 1.520 | 1.520 | 1.520 | 73 | +0.01(+0.98%) | |
Mar 08, 2018 | 1.505 | 1.505 | 1.505 | 182 | +0.01(+0.35%) | |
Mar 07, 2018 | 1.530 | 1.540 | 1.500 | 1.500 | 1,650 | +0.00(+0.00%) |
Mar 06, 2018 | 1.480 | 1.540 | 1.460 | 1.500 | 7,676 | -0.04(-2.60%) |
Mar 05, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 6,540 | +0.06(+4.05%) |
Mar 02, 2018 | 1.490 | 1.490 | 1.480 | 1.480 | 412 | +0.08(+5.71%) |