Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.530 | 1.550 | 1.500 | 1.528 | 80,398 | -0.00(-0.10%) |
May 30, 2018 | 1.520 | 1.568 | 1.510 | 1.530 | 33,850 | +0.02(+1.32%) |
May 29, 2018 | 1.560 | 1.572 | 1.510 | 1.510 | 105,044 | -0.08(-5.03%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
May 24, 2018 | 1.550 | 1.580 | 1.530 | 1.560 | 105,324 | +0.03(+1.96%) |
May 23, 2018 | 1.550 | 1.610 | 1.520 | 1.530 | 165,898 | -0.03(-1.96%) |
May 22, 2018 | 1.680 | 1.680 | 1.480 | 1.561 | 497,041 | -0.10(-5.99%) |
May 21, 2018 | 1.700 | 1.800 | 1.580 | 1.660 | 1,808,245 | +0.07(+4.40%) |
May 18, 2018 | 1.610 | 1.631 | 1.562 | 1.590 | 147,170 | +0.00(+0.00%) |
May 17, 2018 | 1.560 | 1.639 | 1.530 | 1.590 | 192,956 | +0.01(+0.63%) |
May 16, 2018 | 1.530 | 1.719 | 1.520 | 1.580 | 1,725,061 | +0.14(+9.72%) |
May 15, 2018 | 1.430 | 1.450 | 1.410 | 1.440 | 194,540 | +0.01(+0.70%) |
May 14, 2018 | 1.450 | 1.450 | 1.430 | 1.430 | 55,174 | -0.01(-0.71%) |
May 11, 2018 | 1.440 | 1.480 | 1.433 | 1.440 | 57,156 | +0.00(+0.01%) |
May 10, 2018 | 1.470 | 1.470 | 1.440 | 1.440 | 118,883 | -0.02(-1.37%) |
May 09, 2018 | 1.460 | 1.490 | 1.440 | 1.460 | 186,046 | +0.00(+0.00%) |
May 08, 2018 | 1.490 | 1.670 | 1.450 | 1.460 | 1,989,890 | -0.04(-2.67%) |
May 07, 2018 | 1.510 | 1.510 | 1.410 | 1.500 | 186,049 | +0.07(+4.90%) |
May 04, 2018 | 1.450 | 1.580 | 1.380 | 1.430 | 563,225 | -0.02(-1.45%) |
May 03, 2018 | 1.400 | 1.486 | 1.380 | 1.451 | 189,355 | +0.04(+2.91%) |
May 02, 2018 | 1.430 | 1.430 | 1.400 | 1.410 | 14,124 | -0.02(-1.40%) |
May 01, 2018 | 1.422 | 1.430 | 1.400 | 1.430 | 18,379 | +0.03(+2.14%) |
Apr 30, 2018 | 1.430 | 1.450 | 1.400 | 1.400 | 32,513 | -0.02(-1.41%) |
Apr 27, 2018 | 1.470 | 1.490 | 1.420 | 1.420 | 19,395 | -0.03(-2.07%) |
Apr 26, 2018 | 1.400 | 1.470 | 1.400 | 1.450 | 59,129 | +0.06(+4.32%) |
Apr 25, 2018 | 1.430 | 1.430 | 1.380 | 1.390 | 93,751 | -0.05(-3.47%) |
Apr 24, 2018 | 1.470 | 1.490 | 1.400 | 1.440 | 74,959 | +0.00(+0.00%) |
Apr 23, 2018 | 1.460 | 1.580 | 1.430 | 1.440 | 89,078 | -0.04(-2.70%) |
Apr 20, 2018 | 1.530 | 1.530 | 1.461 | 1.480 | 119,520 | -0.06(-3.90%) |
Apr 19, 2018 | 1.550 | 1.550 | 1.500 | 1.540 | 78,572 | -0.01(-0.65%) |
Apr 18, 2018 | 1.570 | 1.570 | 1.550 | 1.550 | 67,192 | +0.00(+0.00%) |
Apr 17, 2018 | 1.580 | 1.640 | 1.530 | 1.550 | 109,860 | -0.02(-1.27%) |
Apr 16, 2018 | 1.580 | 1.580 | 1.530 | 1.570 | 49,180 | +0.02(+1.29%) |
Apr 13, 2018 | 1.600 | 1.609 | 1.530 | 1.550 | 109,433 | -0.03(-1.90%) |
Apr 12, 2018 | 1.540 | 1.631 | 1.540 | 1.580 | 147,712 | +0.05(+3.27%) |
Apr 11, 2018 | 1.520 | 1.600 | 1.500 | 1.530 | 96,255 | -0.04(-2.55%) |
Apr 10, 2018 | 1.570 | 1.669 | 1.520 | 1.570 | 272,484 | +0.02(+1.29%) |
Apr 09, 2018 | 1.560 | 1.920 | 1.530 | 1.550 | 1,561,616 | +0.00(+0.00%) |
Apr 06, 2018 | 1.410 | 1.630 | 1.400 | 1.550 | 1,519,326 | +0.18(+13.14%) |
Apr 05, 2018 | 1.400 | 1.420 | 1.370 | 1.370 | 105,696 | -0.02(-1.44%) |
Apr 04, 2018 | 1.350 | 1.392 | 1.350 | 1.390 | 26,420 | +0.03(+2.21%) |
Apr 03, 2018 | 1.390 | 1.420 | 1.360 | 1.360 | 93,503 | -0.02(-1.45%) |
Apr 02, 2018 | 1.420 | 1.450 | 1.380 | 1.380 | 123,306 | -0.04(-2.82%) |
Mar 29, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.510 | 1.520 | 1.400 | 1.420 | 68,580 | -0.10(-6.57%) |
Mar 27, 2018 | 1.470 | 1.520 | 1.460 | 1.520 | 99,814 | +0.05(+3.39%) |
Mar 26, 2018 | 1.530 | 1.530 | 1.460 | 1.470 | 20,968 | -0.02(-1.34%) |
Mar 23, 2018 | 1.510 | 1.540 | 1.468 | 1.490 | 15,182 | -0.03(-1.97%) |
Mar 22, 2018 | 1.520 | 1.540 | 1.470 | 1.520 | 43,633 | -0.02(-1.30%) |
Mar 21, 2018 | 1.500 | 1.550 | 1.495 | 1.540 | 143,979 | +0.02(+1.32%) |
Mar 20, 2018 | 1.480 | 1.536 | 1.460 | 1.520 | 64,324 | +0.05(+3.40%) |
Mar 19, 2018 | 1.540 | 1.558 | 1.460 | 1.470 | 118,278 | -0.08(-5.16%) |
Mar 16, 2018 | 1.500 | 1.639 | 1.480 | 1.550 | 335,360 | +0.05(+3.33%) |
Mar 15, 2018 | 1.520 | 1.575 | 1.491 | 1.500 | 82,356 | -0.02(-1.32%) |
Mar 14, 2018 | 1.560 | 1.579 | 1.510 | 1.520 | 145,824 | -0.04(-2.56%) |
Mar 13, 2018 | 1.610 | 1.650 | 1.560 | 1.560 | 70,398 | -0.04(-2.50%) |
Mar 12, 2018 | 1.620 | 1.633 | 1.580 | 1.600 | 74,397 | -0.02(-1.23%) |
Mar 09, 2018 | 1.690 | 1.700 | 1.580 | 1.620 | 143,942 | -0.04(-2.41%) |
Mar 08, 2018 | 1.620 | 1.700 | 1.594 | 1.660 | 537,955 | +0.06(+3.75%) |
Mar 07, 2018 | 1.550 | 1.610 | 1.520 | 1.600 | 53,377 | +0.03(+1.91%) |
Mar 06, 2018 | 1.570 | 1.660 | 1.559 | 1.570 | 213,534 | +0.00(+0.00%) |
Mar 05, 2018 | 1.540 | 1.620 | 1.519 | 1.570 | 75,467 | +0.01(+0.64%) |
Mar 02, 2018 | 1.520 | 1.630 | 1.520 | 1.560 | 80,287 | +0.00(+0.00%) |