Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.610 | 1.670 | 1.599 | 1.600 | 6,336 | +0.03(+1.91%) |
May 30, 2018 | 1.609 | 1.630 | 1.570 | 1.570 | 2,845 | -0.05(-3.09%) |
May 29, 2018 | 1.630 | 1.640 | 1.600 | 1.620 | 15,234 | -0.02(-1.22%) |
May 25, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.03(+1.86%) | |
May 24, 2018 | 1.660 | 1.660 | 1.610 | 1.610 | 7,031 | -0.06(-3.59%) |
May 23, 2018 | 1.700 | 1.700 | 1.670 | 1.670 | 615 | +0.00(+0.00%) |
May 22, 2018 | 1.620 | 1.691 | 1.620 | 1.670 | 9,925 | +0.05(+3.06%) |
May 21, 2018 | 1.685 | 1.685 | 1.600 | 1.620 | 10,862 | -0.08(-4.68%) |
May 18, 2018 | 1.660 | 1.700 | 1.610 | 1.700 | 11,646 | +0.04(+2.42%) |
May 17, 2018 | 1.712 | 1.747 | 1.658 | 1.660 | 13,784 | -0.09(-5.15%) |
May 16, 2018 | 1.890 | 1.890 | 1.750 | 1.750 | 3,845 | -0.09(-4.89%) |
May 15, 2018 | 1.760 | 1.899 | 1.630 | 1.840 | 27,319 | +0.10(+5.69%) |
May 14, 2018 | 1.838 | 1.838 | 1.701 | 1.741 | 6,784 | -0.05(-2.74%) |
May 11, 2018 | 1.870 | 1.870 | 1.720 | 1.790 | 6,972 | -0.06(-3.24%) |
May 10, 2018 | 1.940 | 1.940 | 1.690 | 1.850 | 6,874 | -0.08(-4.15%) |
May 09, 2018 | 1.910 | 1.930 | 1.720 | 1.930 | 11,375 | +0.07(+3.76%) |
May 08, 2018 | 1.720 | 2.340 | 1.670 | 1.860 | 250,975 | +0.19(+11.38%) |
May 07, 2018 | 1.650 | 1.825 | 1.550 | 1.670 | 23,538 | -0.04(-2.34%) |
May 04, 2018 | 1.640 | 1.710 | 1.550 | 1.710 | 1,560 | +0.06(+3.64%) |
May 03, 2018 | 1.780 | 1.780 | 1.650 | 1.650 | 8,141 | -0.13(-7.30%) |
May 02, 2018 | 1.710 | 1.780 | 1.710 | 1.780 | 2,238 | +0.05(+2.89%) |
May 01, 2018 | 1.710 | 1.730 | 1.710 | 1.730 | 2,675 | +0.00(+0.19%) |
Apr 30, 2018 | 1.710 | 1.727 | 1.710 | 1.727 | 2,803 | -0.01(-0.76%) |
Apr 27, 2018 | 1.750 | 1.850 | 1.710 | 1.740 | 13,713 | -0.05(-2.79%) |
Apr 26, 2018 | 1.740 | 1.950 | 1.731 | 1.790 | 49,404 | +0.04(+2.29%) |
Apr 25, 2018 | 1.540 | 1.850 | 1.540 | 1.750 | 79,548 | +0.19(+12.18%) |
Apr 24, 2018 | 1.560 | 1.560 | 1.530 | 1.560 | 1,097 | -0.02(-1.34%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.581 | 1.581 | 645 | -0.06(-3.59%) |
Apr 20, 2018 | 1.640 | 1.640 | 1.640 | 1.640 | 509 | -0.03(-1.80%) |
Apr 19, 2018 | 1.600 | 1.670 | 1.556 | 1.670 | 2,757 | +0.05(+3.09%) |
Apr 18, 2018 | 1.680 | 1.680 | 1.611 | 1.620 | 3,985 | -0.08(-4.71%) |
Apr 17, 2018 | 1.530 | 1.706 | 1.500 | 1.700 | 31,562 | +0.15(+9.68%) |
Apr 16, 2018 | 1.550 | 1.550 | 1.501 | 1.550 | 7,319 | -0.02(-1.27%) |
Apr 13, 2018 | 1.520 | 1.590 | 1.520 | 1.570 | 10,068 | +0.02(+1.29%) |
Apr 12, 2018 | 1.560 | 1.641 | 1.538 | 1.550 | 6,584 | -0.02(-1.27%) |
Apr 11, 2018 | 1.500 | 1.600 | 1.500 | 1.570 | 1,638 | +0.07(+4.60%) |
Apr 10, 2018 | 1.510 | 1.540 | 1.500 | 1.501 | 8,860 | +0.00(+0.07%) |
Apr 09, 2018 | 1.470 | 1.550 | 1.470 | 1.500 | 12,122 | +0.04(+2.74%) |
Apr 06, 2018 | 1.510 | 1.539 | 1.430 | 1.460 | 9,419 | +0.01(+0.69%) |
Apr 05, 2018 | 1.410 | 1.470 | 1.400 | 1.450 | 39,866 | +0.08(+6.15%) |
Apr 04, 2018 | 1.589 | 2.000 | 1.366 | 1.366 | 386,344 | -0.19(-12.44%) |
Apr 03, 2018 | 1.580 | 1.600 | 1.560 | 1.560 | 4,995 | -0.02(-1.27%) |
Apr 02, 2018 | 1.600 | 1.610 | 1.501 | 1.580 | 9,150 | -0.02(-1.24%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 3,055 | +0.01(+0.62%) |
Mar 27, 2018 | 1.600 | 1.610 | 1.590 | 1.590 | 5,154 | -0.05(-3.04%) |
Mar 26, 2018 | 1.650 | 1.650 | 1.600 | 1.640 | 13,078 | +0.00(+0.00%) |
Mar 23, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 3,366 | +0.00(+0.00%) |
Mar 22, 2018 | 1.650 | 1.660 | 1.590 | 1.640 | 22,630 | -0.01(-0.61%) |
Mar 21, 2018 | 1.600 | 1.731 | 1.600 | 1.650 | 13,002 | +0.03(+1.85%) |
Mar 20, 2018 | 1.610 | 1.673 | 1.600 | 1.620 | 4,666 | +0.00(+0.00%) |
Mar 19, 2018 | 1.680 | 1.680 | 1.600 | 1.620 | 8,717 | -0.08(-4.71%) |
Mar 16, 2018 | 1.600 | 1.700 | 1.600 | 1.700 | 8,609 | +0.10(+6.24%) |
Mar 15, 2018 | 1.670 | 1.670 | 1.600 | 1.600 | 19,680 | -0.08(-4.76%) |
Mar 14, 2018 | 1.688 | 1.690 | 1.650 | 1.680 | 3,459 | -0.01(-0.53%) |
Mar 13, 2018 | 1.670 | 1.690 | 1.670 | 1.689 | 1,421 | +0.02(+1.14%) |
Mar 12, 2018 | 1.690 | 1.749 | 1.670 | 1.670 | 18,998 | -0.02(-1.18%) |
Mar 09, 2018 | 1.690 | 1.700 | 1.690 | 1.690 | 5,264 | +0.02(+1.20%) |
Mar 08, 2018 | 1.670 | 1.689 | 1.670 | 1.670 | 5,982 | -0.01(-0.60%) |
Mar 07, 2018 | 1.660 | 1.690 | 1.660 | 1.680 | 9,082 | +0.06(+3.70%) |
Mar 06, 2018 | 1.690 | 1.690 | 1.601 | 1.620 | 11,222 | -0.01(-0.91%) |
Mar 05, 2018 | 1.680 | 1.680 | 1.600 | 1.635 | 20,939 | +0.00(+0.30%) |
Mar 02, 2018 | 1.590 | 1.642 | 1.580 | 1.630 | 12,511 | +0.03(+1.87%) |