Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.108 | 1.120 | 1.075 | 1.089 | 2,112,031 | -0.01(-1.28%) |
May 30, 2018 | 1.108 | 1.138 | 1.098 | 1.103 | 2,064,997 | -0.00(-0.42%) |
May 29, 2018 | 1.110 | 1.117 | 1.091 | 1.108 | 2,534,576 | -0.02(-1.67%) |
May 25, 2018 | 1.127 | 1.127 | 1.127 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.122 | 1.159 | 1.108 | 1.127 | 2,349,754 | +0.01(+0.84%) |
May 23, 2018 | 1.110 | 1.129 | 1.098 | 1.117 | 3,361,482 | +0.00(+0.42%) |
May 22, 2018 | 1.164 | 1.165 | 1.103 | 1.112 | 2,312,107 | -0.04(-3.85%) |
May 21, 2018 | 1.162 | 1.172 | 1.152 | 1.157 | 2,905,230 | +0.00(+0.20%) |
May 18, 2018 | 1.124 | 1.157 | 1.115 | 1.155 | 1,694,228 | +0.03(+2.93%) |
May 17, 2018 | 1.105 | 1.127 | 1.094 | 1.122 | 5,824,393 | +0.03(+2.35%) |
May 16, 2018 | 1.080 | 1.122 | 1.080 | 1.096 | 3,722,911 | +0.02(+2.19%) |
May 15, 2018 | 1.082 | 1.127 | 1.056 | 1.073 | 6,311,902 | -0.02(-1.72%) |
May 14, 2018 | 1.138 | 1.141 | 1.082 | 1.091 | 8,297,513 | -0.03(-2.31%) |
May 11, 2018 | 1.138 | 1.159 | 1.112 | 1.117 | 2,416,158 | -0.02(-2.06%) |
May 10, 2018 | 1.188 | 1.191 | 1.136 | 1.141 | 4,437,453 | -0.04(-2.99%) |
May 09, 2018 | 1.131 | 1.227 | 1.105 | 1.176 | 12,727,106 | +0.09(+7.97%) |
May 08, 2018 | 1.115 | 1.115 | 1.076 | 1.089 | 2,591,057 | -0.03(-2.32%) |
May 07, 2018 | 1.089 | 1.145 | 1.082 | 1.115 | 4,552,454 | +0.03(+3.04%) |
May 04, 2018 | 1.084 | 1.101 | 1.058 | 1.082 | 2,483,980 | -0.00(-0.43%) |
May 03, 2018 | 1.063 | 1.096 | 1.042 | 1.087 | 3,701,262 | +0.02(+1.54%) |
May 02, 2018 | 1.012 | 1.071 | 0.9963 | 1.070 | 11,726,247 | +0.06(+5.80%) |
May 01, 2018 | 1.051 | 1.056 | 0.9975 | 1.012 | 6,731,311 | -0.04(-3.36%) |
Apr 30, 2018 | 1.138 | 1.138 | 1.047 | 1.047 | 10,534,010 | -0.04(-3.46%) |
Apr 27, 2018 | 1.077 | 1.127 | 1.063 | 1.084 | 19,193,980 | +0.03(+2.44%) |
Apr 26, 2018 | 1.075 | 1.089 | 1.012 | 1.058 | 16,223,470 | -0.05(-4.25%) |
Apr 25, 2018 | 1.324 | 1.389 | 1.105 | 1.105 | 25,323,040 | -0.39(-26.18%) |
Apr 24, 2018 | 1.535 | 1.558 | 1.474 | 1.497 | 4,646,991 | -0.04(-2.59%) |
Apr 23, 2018 | 1.521 | 1.565 | 1.509 | 1.537 | 2,627,448 | +0.02(+1.39%) |
Apr 20, 2018 | 1.519 | 1.542 | 1.504 | 1.516 | 1,703,163 | -0.00(-0.15%) |
Apr 19, 2018 | 1.544 | 1.568 | 1.502 | 1.519 | 3,726,320 | -0.03(-2.12%) |
Apr 18, 2018 | 1.565 | 1.580 | 1.535 | 1.551 | 2,095,112 | -0.01(-0.45%) |
Apr 17, 2018 | 1.558 | 1.601 | 1.526 | 1.558 | 2,620,243 | +0.01(+0.76%) |
Apr 16, 2018 | 1.551 | 1.565 | 1.493 | 1.547 | 4,521,215 | -0.00(-0.30%) |
Apr 13, 2018 | 1.605 | 1.619 | 1.516 | 1.551 | 3,930,775 | -0.05(-3.08%) |
Apr 12, 2018 | 1.587 | 1.626 | 1.573 | 1.601 | 3,734,322 | +0.02(+1.19%) |
Apr 11, 2018 | 1.589 | 1.662 | 1.575 | 1.582 | 4,087,515 | +0.00(+0.00%) |
Apr 10, 2018 | 1.519 | 1.631 | 1.500 | 1.582 | 7,295,155 | +0.08(+5.48%) |
Apr 09, 2018 | 1.570 | 1.591 | 1.490 | 1.500 | 3,111,164 | -0.04(-2.89%) |
Apr 06, 2018 | 1.479 | 1.549 | 1.467 | 1.544 | 10,860,254 | +0.05(+3.30%) |
Apr 05, 2018 | 1.526 | 1.541 | 1.448 | 1.495 | 10,576,821 | -0.03(-2.00%) |
Apr 04, 2018 | 1.526 | 1.565 | 1.467 | 1.526 | 14,576,310 | -0.04(-2.55%) |
Apr 03, 2018 | 1.589 | 1.619 | 1.537 | 1.565 | 2,084,596 | -0.01(-0.45%) |
Apr 02, 2018 | 1.638 | 1.662 | 1.570 | 1.573 | 1,916,417 | -0.06(-3.60%) |
Mar 29, 2018 | 1.631 | 1.631 | 1.631 | 0 | +0.05(+3.42%) | |
Mar 28, 2018 | 1.580 | 1.634 | 1.551 | 1.577 | 2,499,153 | -0.01(-0.45%) |
Mar 27, 2018 | 1.666 | 1.697 | 1.581 | 1.584 | 3,509,163 | -0.07(-3.98%) |
Mar 26, 2018 | 1.692 | 1.751 | 1.619 | 1.650 | 3,194,794 | -0.02(-1.26%) |
Mar 23, 2018 | 1.741 | 1.781 | 1.671 | 1.671 | 2,160,254 | -0.07(-3.78%) |
Mar 22, 2018 | 1.788 | 1.804 | 1.725 | 1.737 | 3,803,073 | -0.10(-5.37%) |
Mar 21, 2018 | 1.793 | 1.875 | 1.793 | 1.835 | 1,912,821 | +0.04(+1.96%) |
Mar 20, 2018 | 1.828 | 1.835 | 1.786 | 1.800 | 2,700,907 | -0.02(-1.03%) |
Mar 19, 2018 | 1.947 | 1.814 | 1.819 | 3,701,663 | -0.11(-5.95%) | |
Mar 16, 2018 | 1.957 | 1.986 | 1.913 | 1.934 | 2,728,065 | -0.03(-1.32%) |
Mar 15, 2018 | 1.993 | 2.004 | 1.929 | 1.960 | 1,514,860 | -0.03(-1.53%) |
Mar 14, 2018 | 1.997 | 2.014 | 1.960 | 1.990 | 1,890,771 | -0.01(-0.47%) |
Mar 13, 2018 | 2.044 | 2.077 | 1.979 | 2.000 | 2,067,289 | -0.05(-2.52%) |
Mar 12, 2018 | 2.044 | 2.082 | 2.016 | 2.051 | 2,029,041 | +0.03(+1.27%) |
Mar 09, 2018 | 2.014 | 2.054 | 1.971 | 2.025 | 2,214,442 | +0.04(+1.89%) |
Mar 08, 2018 | 1.990 | 2.011 | 1.955 | 1.988 | 1,836,686 | +0.00(+0.24%) |
Mar 07, 2018 | 1.922 | 2.037 | 1.896 | 1.983 | 3,365,159 | +0.04(+2.30%) |
Mar 06, 2018 | 1.925 | 1.948 | 1.894 | 1.939 | 2,375,856 | +0.01(+0.61%) |
Mar 05, 2018 | 1.838 | 1.943 | 1.812 | 1.927 | 3,508,643 | +0.07(+3.92%) |
Mar 02, 2018 | 1.842 | 1.866 | 1.784 | 1.854 | 1,758,961 | +0.01(+0.38%) |