Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.403 | 1.509 | 1.287 | 1.444 | 36,500 | -0.08(-5.01%) |
May 30, 2018 | 1.532 | 1.590 | 1.500 | 1.520 | 10,359 | -0.03(-1.94%) |
May 29, 2018 | 1.570 | 1.600 | 1.500 | 1.550 | 90,805 | -0.06(-3.73%) |
May 25, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.03(+1.89%) | |
May 24, 2018 | 1.589 | 1.700 | 1.560 | 1.580 | 11,364 | +0.01(+0.64%) |
May 23, 2018 | 1.560 | 1.590 | 1.560 | 1.570 | 14,204 | +0.02(+1.27%) |
May 22, 2018 | 1.550 | 1.589 | 1.510 | 1.550 | 43,053 | +0.02(+1.30%) |
May 21, 2018 | 1.500 | 1.580 | 1.500 | 1.530 | 12,667 | +0.03(+2.03%) |
May 18, 2018 | 1.580 | 1.580 | 1.500 | 1.500 | 15,300 | -0.08(-5.07%) |
May 17, 2018 | 1.750 | 1.750 | 1.580 | 1.580 | 22,089 | -0.04(-2.46%) |
May 16, 2018 | 1.580 | 1.650 | 1.580 | 1.620 | 41,691 | +0.06(+3.85%) |
May 15, 2018 | 1.550 | 1.570 | 1.550 | 1.560 | 7,386 | -0.01(-0.63%) |
May 14, 2018 | 1.530 | 1.570 | 1.510 | 1.570 | 51,447 | +0.05(+3.28%) |
May 11, 2018 | 1.500 | 1.530 | 1.430 | 1.520 | 61,661 | +0.03(+2.01%) |
May 10, 2018 | 1.550 | 1.600 | 1.450 | 1.490 | 67,139 | -0.06(-3.87%) |
May 09, 2018 | 1.366 | 1.630 | 1.366 | 1.550 | 346,248 | +0.18(+13.14%) |
May 08, 2018 | 1.321 | 1.380 | 1.321 | 1.370 | 5,041 | +0.02(+1.48%) |
May 07, 2018 | 1.370 | 1.400 | 1.310 | 1.350 | 31,170 | -0.01(-0.38%) |
May 04, 2018 | 1.321 | 1.399 | 1.282 | 1.355 | 35,431 | +0.06(+4.24%) |
May 03, 2018 | 1.320 | 1.390 | 1.300 | 1.300 | 64,959 | -0.09(-6.47%) |
May 02, 2018 | 1.350 | 1.400 | 1.280 | 1.390 | 131,593 | +0.07(+5.30%) |
May 01, 2018 | 1.310 | 1.350 | 1.300 | 1.320 | 20,450 | +0.00(+0.00%) |
Apr 30, 2018 | 1.300 | 1.350 | 1.289 | 1.320 | 53,501 | +0.07(+5.39%) |
Apr 27, 2018 | 1.290 | 1.300 | 1.250 | 1.252 | 11,462 | +0.00(+0.20%) |
Apr 26, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 18,078 | +0.01(+0.81%) |
Apr 25, 2018 | 1.240 | 1.245 | 1.220 | 1.240 | 15,017 | -0.03(-2.14%) |
Apr 24, 2018 | 1.250 | 1.267 | 1.247 | 1.267 | 10,720 | +0.04(+3.02%) |
Apr 23, 2018 | 1.240 | 1.290 | 1.220 | 1.230 | 42,269 | -0.04(-3.15%) |
Apr 20, 2018 | 1.210 | 1.290 | 1.210 | 1.270 | 29,271 | +0.04(+3.25%) |
Apr 19, 2018 | 1.220 | 1.274 | 1.220 | 1.230 | 23,976 | +0.00(+0.00%) |
Apr 18, 2018 | 1.280 | 1.285 | 1.230 | 1.230 | 19,041 | -0.04(-3.32%) |
Apr 17, 2018 | 1.280 | 1.290 | 1.220 | 1.272 | 15,440 | +0.02(+1.78%) |
Apr 16, 2018 | 1.200 | 1.270 | 1.200 | 1.250 | 25,965 | +0.00(+0.00%) |
Apr 13, 2018 | 1.260 | 1.280 | 1.200 | 1.250 | 35,826 | -0.01(-0.79%) |
Apr 12, 2018 | 1.300 | 1.310 | 1.260 | 1.260 | 50,711 | -0.04(-3.09%) |
Apr 11, 2018 | 1.279 | 1.300 | 1.230 | 1.300 | 29,588 | +0.01(+0.78%) |
Apr 10, 2018 | 1.310 | 1.319 | 1.264 | 1.290 | 10,933 | +0.04(+3.21%) |
Apr 09, 2018 | 1.280 | 1.295 | 1.250 | 1.250 | 13,078 | -0.03(-2.72%) |
Apr 06, 2018 | 1.310 | 1.310 | 1.250 | 1.285 | 88,673 | -0.04(-2.66%) |
Apr 05, 2018 | 1.400 | 1.400 | 1.290 | 1.320 | 69,860 | -0.03(-2.21%) |
Apr 04, 2018 | 1.380 | 1.420 | 1.340 | 1.350 | 275,003 | +0.01(+0.75%) |
Apr 03, 2018 | 1.280 | 1.450 | 1.241 | 1.340 | 319,916 | +0.10(+8.06%) |
Apr 02, 2018 | 1.220 | 1.274 | 1.220 | 1.240 | 31,184 | -0.03(-2.36%) |
Mar 29, 2018 | 1.270 | 1.270 | 1.270 | 0 | -0.08(-5.93%) | |
Mar 28, 2018 | 1.470 | 1.470 | 1.150 | 1.350 | 118,729 | +0.06(+4.65%) |
Mar 27, 2018 | 1.350 | 1.448 | 1.250 | 1.290 | 223,840 | +0.00(+0.20%) |
Mar 26, 2018 | 1.290 | 1.230 | 1.287 | 34,583 | +0.04(+2.99%) | |
Mar 23, 2018 | 1.350 | 1.350 | 1.231 | 1.250 | 48,685 | -0.05(-3.85%) |
Mar 22, 2018 | 1.230 | 1.379 | 1.230 | 1.300 | 123,994 | +0.05(+4.00%) |
Mar 21, 2018 | 1.340 | 1.340 | 1.240 | 1.250 | 15,557 | +0.02(+1.62%) |
Mar 20, 2018 | 1.284 | 1.300 | 1.230 | 1.230 | 9,482 | -0.01(-0.80%) |
Mar 19, 2018 | 1.240 | 1.270 | 1.210 | 1.240 | 39,661 | -0.02(-1.59%) |
Mar 16, 2018 | 1.274 | 1.296 | 1.221 | 1.260 | 26,448 | -0.01(-0.79%) |
Mar 15, 2018 | 1.305 | 1.310 | 1.260 | 1.270 | 7,683 | -0.02(-1.55%) |
Mar 14, 2018 | 1.349 | 1.349 | 1.271 | 1.290 | 28,926 | -0.02(-1.53%) |
Mar 13, 2018 | 1.320 | 1.356 | 1.290 | 1.310 | 52,671 | -0.02(-1.50%) |
Mar 12, 2018 | 1.290 | 1.340 | 1.243 | 1.330 | 41,530 | +0.04(+3.10%) |
Mar 09, 2018 | 1.310 | 1.342 | 1.275 | 1.290 | 35,761 | +0.01(+0.78%) |
Mar 08, 2018 | 1.295 | 1.300 | 1.230 | 1.280 | 77,060 | +0.04(+3.23%) |
Mar 07, 2018 | 1.230 | 1.300 | 1.210 | 1.240 | 57,168 | +0.03(+2.48%) |
Mar 06, 2018 | 1.290 | 1.300 | 1.210 | 1.210 | 90,280 | -0.08(-6.20%) |
Mar 05, 2018 | 1.358 | 1.401 | 1.260 | 1.290 | 111,011 | -0.05(-3.39%) |
Mar 02, 2018 | 1.380 | 1.500 | 1.301 | 1.335 | 246,841 | -0.01(-1.09%) |