Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.650 | 1.700 | 1.620 | 1.660 | 39,038 | +0.04(+2.47%) |
May 30, 2018 | 1.560 | 1.640 | 1.560 | 1.620 | 91,980 | +0.06(+3.85%) |
May 29, 2018 | 1.580 | 1.700 | 1.450 | 1.560 | 112,994 | -0.05(-3.11%) |
May 25, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.07(-4.17%) | |
May 24, 2018 | 1.650 | 1.700 | 1.650 | 1.680 | 44,401 | +0.02(+1.20%) |
May 23, 2018 | 1.620 | 1.710 | 1.620 | 1.660 | 77,816 | +0.00(+0.00%) |
May 22, 2018 | 1.710 | 1.710 | 1.625 | 1.660 | 548,109 | -0.03(-1.78%) |
May 21, 2018 | 1.660 | 1.700 | 1.620 | 1.690 | 107,200 | +0.08(+4.88%) |
May 18, 2018 | 1.620 | 1.710 | 1.607 | 1.611 | 28,493 | -0.01(-0.79%) |
May 17, 2018 | 1.650 | 1.709 | 1.610 | 1.624 | 55,413 | -0.02(-0.96%) |
May 16, 2018 | 1.700 | 1.700 | 1.420 | 1.640 | 255,792 | -0.07(-4.09%) |
May 15, 2018 | 1.770 | 1.780 | 1.660 | 1.710 | 157,145 | -0.07(-3.93%) |
May 14, 2018 | 2.000 | 2.009 | 1.550 | 1.780 | 1,529,560 | +0.03(+1.71%) |
May 11, 2018 | 1.630 | 1.790 | 1.600 | 1.750 | 1,492,597 | +0.15(+9.37%) |
May 10, 2018 | 1.500 | 1.620 | 1.475 | 1.600 | 1,216,269 | +0.10(+6.67%) |
May 09, 2018 | 1.480 | 1.520 | 1.414 | 1.500 | 181,433 | +0.02(+1.35%) |
May 08, 2018 | 1.460 | 1.500 | 1.360 | 1.480 | 75,056 | +0.03(+2.07%) |
May 07, 2018 | 1.440 | 1.456 | 1.381 | 1.450 | 73,796 | +0.03(+2.11%) |
May 04, 2018 | 1.410 | 1.470 | 1.360 | 1.420 | 120,091 | -0.02(-1.39%) |
May 03, 2018 | 1.470 | 1.470 | 1.360 | 1.440 | 78,701 | -0.02(-1.37%) |
May 02, 2018 | 1.360 | 1.540 | 1.360 | 1.460 | 457,199 | +0.11(+8.16%) |
May 01, 2018 | 1.278 | 1.370 | 1.271 | 1.350 | 158,735 | +0.05(+3.84%) |
Apr 30, 2018 | 1.257 | 1.305 | 1.250 | 1.300 | 126,710 | +0.07(+5.68%) |
Apr 27, 2018 | 1.250 | 1.300 | 1.230 | 1.230 | 30,466 | -0.04(-2.85%) |
Apr 26, 2018 | 1.203 | 1.270 | 1.191 | 1.266 | 142,099 | +0.03(+2.16%) |
Apr 25, 2018 | 1.220 | 1.250 | 1.209 | 1.239 | 55,032 | +0.02(+1.59%) |
Apr 24, 2018 | 1.230 | 1.230 | 1.208 | 1.220 | 12,259 | +0.01(+0.83%) |
Apr 23, 2018 | 1.220 | 1.220 | 1.160 | 1.210 | 6,620 | +0.01(+0.83%) |
Apr 20, 2018 | 1.211 | 1.220 | 1.200 | 1.200 | 7,227 | -0.01(-0.83%) |
Apr 19, 2018 | 1.200 | 1.220 | 1.200 | 1.210 | 10,217 | +0.01(+0.83%) |
Apr 18, 2018 | 1.190 | 1.220 | 1.190 | 1.200 | 52,226 | +0.00(+0.00%) |
Apr 17, 2018 | 1.180 | 1.210 | 1.180 | 1.200 | 5,753 | +0.02(+1.69%) |
Apr 16, 2018 | 1.166 | 1.213 | 1.150 | 1.180 | 33,615 | -0.02(-1.67%) |
Apr 13, 2018 | 1.194 | 1.220 | 1.150 | 1.200 | 36,619 | -0.02(-1.64%) |
Apr 12, 2018 | 1.200 | 1.220 | 1.170 | 1.220 | 39,019 | +0.03(+2.52%) |
Apr 11, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 17,300 | +0.00(+0.00%) |
Apr 10, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 20,302 | +0.02(+1.71%) |
Apr 09, 2018 | 1.210 | 1.230 | 1.160 | 1.170 | 55,997 | -0.05(-4.10%) |
Apr 06, 2018 | 1.230 | 1.250 | 1.180 | 1.220 | 31,970 | -0.05(-3.94%) |
Apr 05, 2018 | 1.250 | 1.270 | 1.187 | 1.270 | 88,263 | +0.02(+1.60%) |
Apr 04, 2018 | 1.240 | 1.270 | 1.211 | 1.250 | 54,739 | +0.02(+1.63%) |
Apr 03, 2018 | 1.300 | 1.340 | 1.220 | 1.230 | 121,643 | -0.02(-1.59%) |
Apr 02, 2018 | 1.300 | 1.300 | 1.130 | 1.250 | 111,959 | +0.08(+6.83%) |
Mar 29, 2018 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) | |
Mar 28, 2018 | 1.200 | 1.200 | 1.100 | 1.150 | 44,420 | -0.04(-3.36%) |
Mar 27, 2018 | 1.200 | 1.200 | 1.168 | 1.190 | 13,951 | -0.01(-0.83%) |
Mar 26, 2018 | 1.300 | 1.300 | 1.190 | 1.200 | 56,184 | -0.08(-5.90%) |
Mar 23, 2018 | 1.280 | 1.290 | 1.230 | 1.275 | 25,539 | -0.00(-0.37%) |
Mar 22, 2018 | 1.290 | 1.338 | 1.280 | 1.280 | 16,976 | -0.02(-1.54%) |
Mar 21, 2018 | 1.321 | 1.330 | 1.300 | 1.300 | 3,650 | -0.01(-0.76%) |
Mar 20, 2018 | 1.310 | 1.310 | 1.284 | 1.310 | 6,662 | +0.05(+3.97%) |
Mar 19, 2018 | 1.290 | 1.313 | 1.260 | 1.260 | 12,918 | -0.06(-4.55%) |
Mar 16, 2018 | 1.325 | 1.340 | 1.260 | 1.320 | 15,077 | +0.00(+0.00%) |
Mar 15, 2018 | 1.310 | 1.340 | 1.287 | 1.320 | 12,884 | +0.03(+1.93%) |
Mar 14, 2018 | 1.290 | 1.300 | 1.277 | 1.295 | 23,100 | +0.00(+0.39%) |
Mar 13, 2018 | 1.250 | 1.300 | 1.247 | 1.290 | 47,838 | +0.06(+4.88%) |
Mar 12, 2018 | 1.240 | 1.295 | 1.120 | 1.230 | 116,023 | -0.06(-4.65%) |
Mar 09, 2018 | 1.386 | 1.387 | 1.262 | 1.290 | 41,811 | -0.05(-3.73%) |
Mar 08, 2018 | 1.380 | 1.400 | 1.240 | 1.340 | 80,738 | +0.02(+1.52%) |
Mar 07, 2018 | 1.490 | 1.500 | 1.300 | 1.320 | 360,299 | -0.06(-4.35%) |
Mar 06, 2018 | 1.360 | 1.400 | 1.339 | 1.380 | 86,649 | +0.03(+2.22%) |
Mar 05, 2018 | 1.300 | 1.360 | 1.270 | 1.350 | 58,738 | +0.09(+7.14%) |
Mar 02, 2018 | 1.250 | 1.300 | 1.236 | 1.260 | 23,081 | -0.02(-1.56%) |