Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.010 | 1.060 | 1.000 | 1.060 | 83,098 | +0.04(+3.92%) |
May 30, 2018 | 0.9853 | 1.060 | 0.9600 | 1.020 | 170,267 | +0.05(+5.15%) |
May 29, 2018 | 0.9663 | 0.9800 | 0.9500 | 0.9700 | 148,533 | -0.02(-1.63%) |
May 25, 2018 | 0.9861 | 0.9861 | 0.9861 | 0 | -0.01(-1.39%) | |
May 24, 2018 | 1.021 | 1.030 | 0.9746 | 1.000 | 151,135 | -0.03(-2.91%) |
May 23, 2018 | 1.081 | 1.090 | 1.000 | 1.030 | 98,785 | -0.05(-4.63%) |
May 22, 2018 | 1.150 | 1.150 | 1.070 | 1.080 | 191,390 | -0.09(-7.69%) |
May 21, 2018 | 1.150 | 1.190 | 1.120 | 1.170 | 153,184 | +0.08(+7.34%) |
May 18, 2018 | 0.9950 | 1.150 | 0.9899 | 1.090 | 219,132 | +0.07(+6.89%) |
May 17, 2018 | 1.090 | 1.100 | 0.9891 | 1.020 | 137,861 | -0.03(-2.88%) |
May 16, 2018 | 1.070 | 1.078 | 1.000 | 1.050 | 212,938 | -0.01(-0.94%) |
May 15, 2018 | 1.110 | 1.110 | 1.048 | 1.060 | 226,592 | -0.05(-4.85%) |
May 14, 2018 | 1.190 | 1.210 | 1.114 | 1.114 | 264,347 | +0.00(+0.36%) |
May 11, 2018 | 1.210 | 1.260 | 1.070 | 1.110 | 339,529 | -0.12(-9.76%) |
May 10, 2018 | 1.135 | 1.350 | 1.135 | 1.230 | 830,720 | +0.15(+13.89%) |
May 09, 2018 | 0.7500 | 1.140 | 0.6901 | 1.080 | 1,977,350 | +0.31(+40.26%) |
May 08, 2018 | 0.9593 | 0.9600 | 0.7588 | 0.7700 | 1,177,719 | -0.21(-21.27%) |
May 07, 2018 | 1.005 | 1.030 | 0.9600 | 0.9780 | 783,003 | -0.13(-11.62%) |
May 04, 2018 | 1.155 | 1.190 | 1.090 | 1.107 | 381,599 | -0.07(-6.22%) |
May 03, 2018 | 1.300 | 1.310 | 1.130 | 1.180 | 398,615 | -0.12(-9.23%) |
May 02, 2018 | 1.310 | 1.330 | 1.300 | 1.300 | 76,527 | -0.01(-0.76%) |
May 01, 2018 | 1.348 | 1.360 | 1.310 | 1.310 | 94,110 | -0.03(-2.02%) |
Apr 30, 2018 | 1.315 | 1.360 | 1.310 | 1.337 | 54,437 | +0.02(+1.29%) |
Apr 27, 2018 | 1.325 | 1.357 | 1.320 | 1.320 | 122,673 | -0.02(-1.68%) |
Apr 26, 2018 | 1.380 | 1.380 | 1.330 | 1.343 | 136,186 | -0.01(-0.56%) |
Apr 25, 2018 | 1.350 | 1.380 | 1.340 | 1.350 | 94,206 | -0.01(-0.74%) |
Apr 24, 2018 | 1.330 | 1.380 | 1.320 | 1.360 | 128,611 | +0.03(+2.24%) |
Apr 23, 2018 | 1.430 | 1.450 | 1.330 | 1.330 | 202,135 | -0.10(-6.94%) |
Apr 20, 2018 | 1.420 | 1.479 | 1.370 | 1.429 | 118,674 | +0.03(+2.10%) |
Apr 19, 2018 | 1.350 | 1.400 | 1.350 | 1.400 | 87,033 | +0.03(+2.38%) |
Apr 18, 2018 | 1.369 | 1.399 | 1.350 | 1.367 | 65,955 | +0.01(+0.55%) |
Apr 17, 2018 | 1.425 | 1.440 | 1.350 | 1.360 | 141,795 | -0.05(-3.55%) |
Apr 16, 2018 | 1.430 | 1.468 | 1.400 | 1.410 | 224,407 | +0.01(+0.71%) |
Apr 13, 2018 | 1.420 | 1.500 | 1.340 | 1.400 | 203,205 | +0.00(+0.00%) |
Apr 12, 2018 | 1.360 | 1.400 | 1.320 | 1.400 | 121,745 | +0.04(+2.94%) |
Apr 11, 2018 | 1.436 | 1.470 | 1.349 | 1.360 | 122,824 | -0.04(-2.86%) |
Apr 10, 2018 | 1.380 | 1.430 | 1.340 | 1.400 | 238,340 | -0.04(-2.78%) |
Apr 09, 2018 | 1.485 | 1.511 | 1.400 | 1.440 | 162,762 | -0.11(-7.10%) |
Apr 06, 2018 | 1.490 | 1.550 | 1.427 | 1.550 | 132,613 | +0.06(+4.03%) |
Apr 05, 2018 | 1.413 | 1.511 | 1.400 | 1.490 | 155,132 | +0.10(+6.87%) |
Apr 04, 2018 | 1.430 | 1.435 | 1.260 | 1.394 | 631,065 | -0.08(-5.16%) |
Apr 03, 2018 | 1.540 | 1.590 | 1.440 | 1.470 | 352,831 | -0.15(-9.26%) |
Apr 02, 2018 | 1.720 | 1.735 | 1.570 | 1.620 | 212,594 | -0.08(-4.71%) |
Mar 29, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.750 | 1.770 | 1.630 | 1.700 | 173,467 | -0.08(-4.60%) |
Mar 27, 2018 | 1.817 | 1.830 | 1.750 | 1.782 | 93,255 | -0.03(-1.54%) |
Mar 26, 2018 | 1.885 | 1.900 | 1.780 | 1.810 | 106,028 | -0.05(-2.70%) |
Mar 23, 2018 | 1.870 | 1.920 | 1.828 | 1.860 | 152,814 | +0.11(+6.29%) |
Mar 22, 2018 | 1.820 | 1.860 | 1.720 | 1.750 | 145,281 | -0.09(-4.89%) |
Mar 21, 2018 | 1.805 | 1.860 | 1.766 | 1.840 | 181,417 | +0.03(+1.64%) |
Mar 20, 2018 | 1.910 | 1.910 | 1.810 | 1.810 | 76,282 | -0.09(-4.72%) |
Mar 19, 2018 | 1.850 | 1.900 | 1.847 | 1.900 | 125,432 | +0.07(+4.05%) |
Mar 16, 2018 | 1.719 | 1.922 | 1.674 | 1.826 | 243,421 | +0.11(+6.17%) |
Mar 15, 2018 | 1.800 | 1.804 | 1.660 | 1.720 | 363,228 | -0.10(-5.49%) |
Mar 14, 2018 | 1.879 | 1.920 | 1.820 | 1.820 | 169,228 | -0.08(-4.21%) |
Mar 13, 2018 | 1.980 | 1.980 | 1.900 | 1.900 | 73,747 | -0.06(-3.06%) |
Mar 12, 2018 | 2.000 | 2.020 | 1.915 | 1.960 | 271,664 | -0.03(-1.51%) |
Mar 09, 2018 | 2.010 | 2.020 | 1.830 | 1.990 | 286,696 | +0.02(+1.21%) |
Mar 08, 2018 | 1.985 | 2.050 | 1.930 | 1.966 | 150,789 | +0.02(+0.78%) |
Mar 07, 2018 | 1.990 | 2.058 | 1.846 | 1.951 | 232,387 | -0.12(-5.75%) |
Mar 06, 2018 | 2.200 | 2.210 | 2.026 | 2.070 | 381,037 | -0.10(-4.48%) |
Mar 05, 2018 | 2.200 | 2.250 | 2.127 | 2.167 | 494,310 | +0.10(+4.71%) |
Mar 02, 2018 | 1.856 | 2.178 | 1.790 | 2.070 | 634,324 | +0.19(+10.09%) |