Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 1.390 | 1.780 | 1.270 | 1.300 | 180,352 | -0.07(-5.11%) |
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.08(+6.20%) | |
Mar 28, 2018 | 1.300 | 1.360 | 1.260 | 1.290 | 189,544 | -0.04(-3.01%) |
Mar 27, 2018 | 1.400 | 1.420 | 1.320 | 1.330 | 185,250 | -0.06(-4.32%) |
Mar 26, 2018 | 1.420 | 1.500 | 1.380 | 1.390 | 243,317 | -0.05(-3.47%) |
Mar 23, 2018 | 1.525 | 1.525 | 1.434 | 1.440 | 251,098 | +0.04(+2.86%) |
Mar 22, 2018 | 1.480 | 1.510 | 1.380 | 1.400 | 191,432 | -0.08(-5.41%) |
Mar 21, 2018 | 1.495 | 1.510 | 1.470 | 1.480 | 159,546 | +0.00(+0.00%) |
Mar 20, 2018 | 1.510 | 1.550 | 1.470 | 1.480 | 133,549 | -0.04(-2.61%) |
Mar 19, 2018 | 1.470 | 1.531 | 1.470 | 1.520 | 80,383 | +0.03(+2.32%) |
Mar 16, 2018 | 1.480 | 1.510 | 1.468 | 1.485 | 116,534 | +0.02(+1.03%) |
Mar 15, 2018 | 1.485 | 1.500 | 1.470 | 1.470 | 107,508 | -0.01(-0.56%) |
Mar 14, 2018 | 1.475 | 1.503 | 1.460 | 1.478 | 132,095 | +0.02(+1.27%) |
Mar 13, 2018 | 1.480 | 1.530 | 1.460 | 1.460 | 110,702 | -0.03(-2.01%) |
Mar 12, 2018 | 1.523 | 1.540 | 1.470 | 1.490 | 137,162 | -0.01(-0.67%) |
Mar 09, 2018 | 1.490 | 1.550 | 1.470 | 1.500 | 144,838 | +0.02(+1.20%) |
Mar 08, 2018 | 1.550 | 1.580 | 1.480 | 1.482 | 151,232 | -0.07(-4.37%) |
Mar 07, 2018 | 1.580 | 1.600 | 1.530 | 1.550 | 162,527 | -0.02(-1.25%) |
Mar 06, 2018 | 1.530 | 1.710 | 1.530 | 1.570 | 426,267 | +0.05(+3.13%) |
Mar 05, 2018 | 1.459 | 1.540 | 1.457 | 1.522 | 303,131 | +0.06(+4.32%) |
Mar 02, 2018 | 1.500 | 1.515 | 1.399 | 1.459 | 423,393 | -0.03(-2.08%) |