Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.6200 | 0.6400 | 0.5700 | 0.5700 | 5,331,188 | -0.04(-6.56%) |
May 30, 2018 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 496,039 | +0.01(+1.67%) |
May 29, 2018 | 0.5700 | 0.6000 | 0.5600 | 0.6000 | 319,397 | +0.03(+5.26%) |
May 28, 2018 | 0.5700 | 0.6100 | 0.5500 | 0.5700 | 600,149 | -0.04(-6.56%) |
May 25, 2018 | 0.6700 | 0.6900 | 0.5800 | 0.6100 | 2,284,289 | -0.29(-32.22%) |
May 24, 2018 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 90,261 | -0.01(-1.10%) |
May 23, 2018 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 43,017 | -0.02(-2.15%) |
May 22, 2018 | 0.8900 | 0.9500 | 0.8900 | 0.9300 | 274,669 | +0.08(+9.41%) |
May 18, 2018 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.01(-1.16%) | |
May 17, 2018 | 0.8800 | 0.9200 | 0.8400 | 0.8600 | 785,571 | -0.03(-3.37%) |
May 16, 2018 | 0.9800 | 0.9900 | 0.8700 | 0.8900 | 667,768 | -0.07(-7.29%) |
May 15, 2018 | 1.000 | 1.010 | 0.9500 | 0.9600 | 622,770 | -0.08(-7.69%) |
May 14, 2018 | 1.050 | 1.060 | 1.000 | 1.040 | 357,596 | -0.03(-2.80%) |
May 11, 2018 | 1.100 | 1.100 | 1.050 | 1.070 | 211,574 | -0.02(-1.83%) |
May 10, 2018 | 1.060 | 1.090 | 1.060 | 1.090 | 126,305 | +0.01(+0.93%) |
May 09, 2018 | 1.070 | 1.100 | 1.070 | 1.080 | 72,388 | +0.00(+0.00%) |
May 08, 2018 | 1.110 | 1.120 | 1.080 | 1.080 | 121,562 | -0.04(-3.57%) |
May 07, 2018 | 1.140 | 1.150 | 1.110 | 1.120 | 69,334 | +0.00(+0.00%) |
May 04, 2018 | 1.100 | 1.160 | 1.080 | 1.120 | 200,227 | +0.05(+4.67%) |
May 03, 2018 | 1.090 | 1.100 | 1.070 | 1.070 | 51,188 | -0.01(-0.93%) |
May 02, 2018 | 1.100 | 1.100 | 1.070 | 1.080 | 95,239 | -0.02(-1.82%) |
May 01, 2018 | 1.100 | 1.100 | 1.060 | 1.100 | 92,438 | -0.06(-5.17%) |
Apr 30, 2018 | 1.100 | 1.160 | 1.050 | 1.160 | 225,741 | +0.06(+5.45%) |
Apr 27, 2018 | 1.110 | 1.140 | 1.100 | 1.100 | 65,850 | -0.01(-0.90%) |
Apr 26, 2018 | 1.150 | 1.160 | 1.110 | 1.110 | 65,323 | -0.02(-1.77%) |
Apr 25, 2018 | 1.210 | 1.220 | 1.120 | 1.130 | 142,525 | -0.08(-6.61%) |
Apr 24, 2018 | 1.200 | 1.210 | 1.190 | 1.210 | 47,150 | +0.00(+0.00%) |
Apr 23, 2018 | 1.210 | 1.230 | 1.190 | 1.210 | 97,965 | -0.04(-3.20%) |
Apr 20, 2018 | 1.240 | 1.250 | 1.210 | 1.250 | 101,178 | +0.02(+1.63%) |
Apr 19, 2018 | 1.200 | 1.230 | 1.180 | 1.230 | 102,450 | +0.01(+0.82%) |
Apr 18, 2018 | 1.140 | 1.250 | 1.140 | 1.220 | 160,185 | +0.09(+7.96%) |
Apr 17, 2018 | 1.120 | 1.130 | 1.100 | 1.130 | 58,171 | +0.03(+2.73%) |
Apr 16, 2018 | 1.110 | 1.130 | 1.100 | 1.100 | 94,270 | -0.01(-0.90%) |
Apr 13, 2018 | 1.100 | 1.130 | 1.100 | 1.110 | 79,113 | +0.01(+0.91%) |
Apr 12, 2018 | 1.100 | 1.120 | 1.070 | 1.100 | 92,736 | +0.02(+1.85%) |
Apr 11, 2018 | 1.100 | 1.110 | 1.060 | 1.080 | 164,115 | -0.02(-1.82%) |
Apr 10, 2018 | 1.060 | 1.100 | 1.050 | 1.100 | 111,528 | +0.04(+3.77%) |
Apr 09, 2018 | 1.100 | 1.110 | 1.060 | 1.060 | 181,022 | -0.04(-3.64%) |
Apr 06, 2018 | 1.120 | 1.130 | 1.100 | 1.100 | 87,150 | -0.03(-2.65%) |
Apr 05, 2018 | 1.140 | 1.150 | 1.120 | 1.130 | 99,774 | -0.02(-1.74%) |
Apr 04, 2018 | 1.130 | 1.150 | 1.120 | 1.150 | 135,955 | +0.02(+1.77%) |
Apr 03, 2018 | 1.140 | 1.160 | 1.120 | 1.130 | 67,553 | +0.00(+0.00%) |
Apr 02, 2018 | 1.180 | 1.180 | 1.130 | 1.130 | 200,935 | -0.07(-5.83%) |
Mar 29, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.08(+7.14%) | |
Mar 28, 2018 | 1.160 | 1.160 | 1.120 | 1.120 | 138,308 | -0.02(-1.75%) |
Mar 27, 2018 | 1.130 | 1.180 | 1.130 | 1.140 | 98,796 | -0.02(-1.72%) |
Mar 26, 2018 | 1.170 | 1.170 | 1.130 | 1.160 | 57,340 | -0.03(-2.52%) |
Mar 23, 2018 | 1.220 | 1.240 | 1.150 | 1.190 | 200,292 | -0.03(-2.46%) |
Mar 22, 2018 | 1.150 | 1.230 | 1.130 | 1.220 | 253,467 | +0.06(+5.17%) |
Mar 21, 2018 | 1.080 | 1.160 | 1.080 | 1.160 | 127,800 | +0.08(+7.41%) |
Mar 20, 2018 | 1.130 | 1.160 | 1.080 | 1.080 | 184,489 | -0.08(-6.90%) |
Mar 19, 2018 | 1.120 | 1.170 | 1.120 | 1.160 | 206,842 | +0.04(+3.57%) |
Mar 16, 2018 | 1.200 | 1.200 | 1.120 | 1.120 | 956,555 | -0.07(-5.88%) |
Mar 15, 2018 | 1.210 | 1.210 | 1.180 | 1.190 | 109,408 | -0.02(-1.65%) |
Mar 14, 2018 | 1.210 | 1.210 | 1.180 | 1.210 | 82,553 | +0.03(+2.54%) |
Mar 13, 2018 | 1.190 | 1.230 | 1.180 | 1.180 | 103,005 | -0.01(-0.84%) |
Mar 12, 2018 | 1.200 | 1.210 | 1.180 | 1.190 | 44,047 | +0.01(+0.85%) |
Mar 09, 2018 | 1.180 | 1.215 | 1.180 | 1.180 | 127,095 | +0.00(+0.00%) |
Mar 08, 2018 | 1.200 | 1.220 | 1.180 | 1.180 | 53,844 | -0.02(-1.67%) |
Mar 07, 2018 | 1.210 | 1.250 | 1.180 | 1.200 | 254,483 | -0.02(-1.64%) |
Mar 06, 2018 | 1.220 | 1.240 | 1.170 | 1.220 | 315,266 | +0.04(+3.39%) |
Mar 05, 2018 | 1.200 | 1.230 | 1.170 | 1.180 | 501,669 | +0.00(+0.00%) |
Mar 02, 2018 | 1.300 | 1.320 | 1.180 | 1.180 | 1,359,877 | -0.20(-14.49%) |