Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.350 | 1.360 | 1.320 | 1.340 | 439,616 | -0.01(-0.74%) |
May 30, 2018 | 1.330 | 1.380 | 1.330 | 1.350 | 352,681 | +0.02(+1.50%) |
May 29, 2018 | 1.350 | 1.380 | 1.310 | 1.330 | 300,382 | -0.04(-2.92%) |
May 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.03(-2.14%) | |
May 24, 2018 | 1.390 | 1.440 | 1.380 | 1.400 | 158,124 | +0.01(+0.72%) |
May 23, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 161,304 | -0.02(-1.42%) |
May 22, 2018 | 1.440 | 1.440 | 1.371 | 1.410 | 129,293 | +0.01(+0.71%) |
May 21, 2018 | 1.400 | 1.440 | 1.380 | 1.400 | 96,723 | -0.01(-0.71%) |
May 18, 2018 | 1.360 | 1.410 | 1.360 | 1.410 | 120,478 | +0.04(+2.92%) |
May 17, 2018 | 1.380 | 1.400 | 1.360 | 1.370 | 232,908 | -0.02(-1.44%) |
May 16, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 89,854 | +0.01(+0.72%) |
May 15, 2018 | 1.400 | 1.400 | 1.354 | 1.380 | 240,350 | -0.03(-2.13%) |
May 14, 2018 | 1.460 | 1.510 | 1.410 | 1.410 | 182,938 | -0.07(-4.73%) |
May 11, 2018 | 1.530 | 1.530 | 1.465 | 1.480 | 224,121 | -0.04(-2.63%) |
May 10, 2018 | 1.490 | 1.520 | 1.476 | 1.520 | 292,737 | +0.06(+4.11%) |
May 09, 2018 | 1.500 | 1.520 | 1.450 | 1.460 | 125,295 | -0.04(-2.67%) |
May 08, 2018 | 1.510 | 1.530 | 1.460 | 1.500 | 194,328 | -0.03(-1.96%) |
May 07, 2018 | 1.540 | 1.540 | 1.500 | 1.530 | 103,494 | +0.00(+0.00%) |
May 04, 2018 | 1.490 | 1.530 | 1.490 | 1.530 | 232,937 | +0.04(+2.68%) |
May 03, 2018 | 1.520 | 1.590 | 1.490 | 1.490 | 426,266 | -0.01(-0.67%) |
May 02, 2018 | 1.510 | 1.520 | 1.480 | 1.500 | 149,298 | +0.01(+0.67%) |
May 01, 2018 | 1.460 | 1.515 | 1.430 | 1.490 | 218,383 | +0.03(+2.05%) |
Apr 30, 2018 | 1.510 | 1.514 | 1.430 | 1.460 | 245,716 | -0.07(-4.58%) |
Apr 27, 2018 | 1.560 | 1.560 | 1.520 | 1.530 | 89,915 | -0.01(-0.65%) |
Apr 26, 2018 | 1.520 | 1.550 | 1.500 | 1.540 | 98,410 | +0.03(+1.99%) |
Apr 25, 2018 | 1.500 | 1.530 | 1.490 | 1.510 | 146,879 | -0.02(-1.31%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.470 | 1.530 | 295,322 | +0.02(+1.32%) |
Apr 23, 2018 | 1.580 | 1.620 | 1.480 | 1.510 | 626,733 | -0.10(-6.21%) |
Apr 20, 2018 | 1.630 | 1.680 | 1.570 | 1.610 | 238,396 | -0.04(-2.42%) |
Apr 19, 2018 | 1.650 | 1.700 | 1.610 | 1.650 | 305,870 | +0.03(+1.85%) |
Apr 18, 2018 | 1.580 | 1.660 | 1.580 | 1.620 | 633,640 | +0.07(+4.52%) |
Apr 17, 2018 | 1.510 | 1.610 | 1.510 | 1.550 | 572,821 | +0.02(+1.31%) |
Apr 16, 2018 | 1.540 | 1.590 | 1.510 | 1.530 | 275,079 | +0.01(+0.66%) |
Apr 13, 2018 | 1.480 | 1.550 | 1.470 | 1.520 | 282,112 | +0.05(+3.40%) |
Apr 12, 2018 | 1.480 | 1.520 | 1.460 | 1.470 | 182,833 | -0.01(-0.68%) |
Apr 11, 2018 | 1.450 | 1.540 | 1.420 | 1.480 | 457,107 | +0.05(+3.86%) |
Apr 10, 2018 | 1.440 | 1.450 | 1.410 | 1.425 | 276,564 | +0.02(+1.06%) |
Apr 09, 2018 | 1.410 | 1.420 | 1.370 | 1.410 | 169,063 | +0.01(+0.71%) |
Apr 06, 2018 | 1.410 | 1.450 | 1.380 | 1.400 | 128,606 | +0.01(+0.72%) |
Apr 05, 2018 | 1.320 | 1.400 | 1.320 | 1.390 | 195,793 | +0.07(+5.30%) |
Apr 04, 2018 | 1.400 | 1.400 | 1.320 | 1.320 | 360,052 | -0.08(-5.71%) |
Apr 03, 2018 | 1.380 | 1.400 | 1.360 | 1.400 | 95,137 | +0.03(+2.19%) |
Apr 02, 2018 | 1.350 | 1.430 | 1.350 | 1.370 | 218,391 | +0.02(+1.48%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.04(+3.05%) | |
Mar 28, 2018 | 1.360 | 1.400 | 1.310 | 1.310 | 475,379 | -0.09(-6.43%) |
Mar 27, 2018 | 1.410 | 1.410 | 1.360 | 1.400 | 166,515 | -0.03(-2.10%) |
Mar 26, 2018 | 1.470 | 1.470 | 1.410 | 1.430 | 295,185 | +0.01(+0.70%) |
Mar 23, 2018 | 1.430 | 1.480 | 1.400 | 1.420 | 382,590 | +0.02(+1.43%) |
Mar 22, 2018 | 1.410 | 1.410 | 1.370 | 1.400 | 186,937 | -0.03(-2.10%) |
Mar 21, 2018 | 1.380 | 1.430 | 1.370 | 1.430 | 373,720 | +0.08(+5.93%) |
Mar 20, 2018 | 1.360 | 1.360 | 1.320 | 1.350 | 327,150 | -0.01(-0.74%) |
Mar 19, 2018 | 1.350 | 1.370 | 1.330 | 1.360 | 152,824 | +0.01(+0.74%) |
Mar 16, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 228,999 | -0.07(-4.93%) |
Mar 15, 2018 | 1.400 | 1.420 | 1.323 | 1.420 | 277,610 | +0.06(+4.41%) |
Mar 14, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 145,573 | -0.05(-3.89%) |
Mar 13, 2018 | 1.400 | 1.440 | 1.400 | 1.415 | 121,650 | +0.01(+0.35%) |
Mar 12, 2018 | 1.400 | 1.440 | 1.400 | 1.410 | 211,998 | -0.02(-1.40%) |
Mar 09, 2018 | 1.420 | 1.460 | 1.410 | 1.430 | 183,460 | +0.01(+0.70%) |
Mar 08, 2018 | 1.400 | 1.450 | 1.380 | 1.420 | 145,653 | +0.02(+1.43%) |
Mar 07, 2018 | 1.440 | 1.380 | 1.400 | 191,928 | -0.03(-2.10%) | |
Mar 06, 2018 | 1.340 | 1.470 | 1.340 | 1.430 | 527,407 | +0.10(+7.52%) |
Mar 05, 2018 | 1.310 | 1.350 | 1.300 | 1.330 | 275,188 | +0.01(+0.76%) |
Mar 02, 2018 | 1.320 | 1.350 | 1.290 | 1.320 | 340,069 | +0.01(+0.76%) |