Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.460 | 1.470 | 1.350 | 1.450 | 45,162 | -0.01(-0.69%) |
May 30, 2018 | 1.300 | 1.560 | 1.230 | 1.460 | 213,554 | +0.16(+12.31%) |
May 29, 2018 | 1.610 | 2.350 | 1.300 | 1.300 | 3,406,159 | -0.18(-12.16%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.20(+15.61%) | |
May 24, 2018 | 1.230 | 1.380 | 1.230 | 1.280 | 16,178 | -0.00(-0.02%) |
May 23, 2018 | 1.230 | 1.290 | 1.230 | 1.280 | 3,702 | +0.07(+5.81%) |
May 22, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 2,638 | -0.01(-0.82%) |
May 21, 2018 | 1.220 | 1.269 | 1.200 | 1.220 | 9,184 | +0.00(+0.00%) |
May 18, 2018 | 1.280 | 1.280 | 1.220 | 1.220 | 1,999 | -0.02(-1.61%) |
May 17, 2018 | 1.230 | 1.290 | 1.190 | 1.240 | 3,214 | +0.06(+5.08%) |
May 16, 2018 | 1.150 | 1.410 | 1.150 | 1.180 | 28,041 | +0.01(+0.86%) |
May 15, 2018 | 1.220 | 1.220 | 1.150 | 1.170 | 21,948 | -0.03(-2.87%) |
May 14, 2018 | 1.205 | 1.205 | 1.205 | 1.205 | 603 | -0.01(-1.18%) |
May 11, 2018 | 1.220 | 1.230 | 1.200 | 1.219 | 6,940 | -0.00(-0.41%) |
May 10, 2018 | 1.240 | 1.243 | 1.220 | 1.224 | 5,724 | -0.01(-0.48%) |
May 09, 2018 | 1.300 | 1.300 | 1.220 | 1.230 | 4,314 | -0.07(-5.39%) |
May 08, 2018 | 1.183 | 1.510 | 1.141 | 1.300 | 53,134 | +0.15(+12.95%) |
May 07, 2018 | 1.180 | 1.180 | 1.130 | 1.151 | 2,707 | -0.03(-2.87%) |
May 04, 2018 | 1.200 | 1.200 | 1.180 | 1.185 | 4,943 | -0.02(-2.07%) |
May 03, 2018 | 1.250 | 1.250 | 1.200 | 1.210 | 14,618 | -0.05(-3.91%) |
May 02, 2018 | 1.210 | 1.260 | 1.180 | 1.259 | 7,127 | +0.06(+4.93%) |
May 01, 2018 | 1.140 | 1.200 | 1.121 | 1.200 | 4,615 | +0.05(+4.35%) |
Apr 30, 2018 | 1.160 | 1.180 | 1.131 | 1.150 | 2,739 | -0.03(-2.54%) |
Apr 27, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 3,727 | +0.05(+4.69%) |
Apr 26, 2018 | 1.140 | 1.140 | 1.121 | 1.127 | 15,662 | -0.02(-1.99%) |
Apr 25, 2018 | 1.170 | 1.380 | 1.110 | 1.150 | 28,178 | +0.01(+0.88%) |
Apr 24, 2018 | 1.050 | 1.150 | 1.050 | 1.140 | 20,212 | +0.03(+3.15%) |
Apr 23, 2018 | 1.120 | 1.120 | 1.090 | 1.105 | 4,207 | +0.05(+4.36%) |
Apr 20, 2018 | 1.092 | 1.092 | 1.050 | 1.059 | 19,876 | -0.02(-1.94%) |
Apr 19, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 6,322 | +0.01(+0.93%) |
Apr 18, 2018 | 1.130 | 1.130 | 1.050 | 1.070 | 28,318 | -0.06(-5.31%) |
Apr 17, 2018 | 1.140 | 1.143 | 1.130 | 1.130 | 5,197 | -0.01(-0.88%) |
Apr 16, 2018 | 1.130 | 1.160 | 1.130 | 1.140 | 8,463 | -0.01(-0.87%) |
Apr 13, 2018 | 1.210 | 1.217 | 1.150 | 1.150 | 15,449 | -0.07(-5.74%) |
Apr 12, 2018 | 1.244 | 1.244 | 1.200 | 1.220 | 17,072 | -0.01(-0.82%) |
Apr 11, 2018 | 1.160 | 1.390 | 1.160 | 1.230 | 39,042 | +0.10(+8.86%) |
Apr 10, 2018 | 1.130 | 1.170 | 1.130 | 1.130 | 22,674 | -0.03(-2.59%) |
Apr 09, 2018 | 1.063 | 1.250 | 1.063 | 1.160 | 166,675 | +0.11(+10.43%) |
Apr 06, 2018 | 1.090 | 1.102 | 1.050 | 1.050 | 1,175 | -0.04(-3.30%) |
Apr 05, 2018 | 1.050 | 1.110 | 1.050 | 1.086 | 20,979 | -0.00(-0.35%) |
Apr 04, 2018 | 1.110 | 1.110 | 1.010 | 1.090 | 30,549 | +0.04(+3.81%) |
Apr 03, 2018 | 1.030 | 1.060 | 1.020 | 1.050 | 22,249 | +0.01(+0.96%) |
Apr 02, 2018 | 1.060 | 1.110 | 1.020 | 1.040 | 27,329 | -0.03(-2.80%) |
Mar 29, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-3.04%) | |
Mar 28, 2018 | 1.150 | 1.180 | 1.100 | 1.103 | 72,790 | -0.09(-7.27%) |
Mar 27, 2018 | 1.240 | 1.309 | 1.160 | 1.190 | 72,647 | -0.09(-7.03%) |
Mar 26, 2018 | 1.320 | 1.450 | 1.260 | 1.280 | 227,349 | +0.01(+0.79%) |
Mar 23, 2018 | 1.500 | 2.770 | 1.210 | 1.270 | 3,057,306 | +0.14(+12.39%) |
Mar 22, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 17,896 | -0.01(-0.87%) |
Mar 21, 2018 | 1.200 | 1.210 | 1.120 | 1.140 | 52,391 | -0.04(-3.59%) |
Mar 20, 2018 | 1.200 | 1.200 | 1.182 | 1.182 | 814 | -0.02(-1.55%) |
Mar 16, 2018 | 1.201 | 1.201 | 1.201 | 215 | -0.01(-0.83%) | |
Mar 15, 2018 | 1.240 | 1.240 | 1.199 | 1.211 | 5,095 | +0.00(+0.09%) |
Mar 14, 2018 | 1.201 | 1.210 | 1.200 | 1.210 | 1,913 | -0.03(-2.43%) |
Mar 13, 2018 | 1.209 | 1.240 | 1.180 | 1.240 | 13,002 | +0.05(+4.20%) |
Mar 12, 2018 | 1.200 | 1.210 | 1.180 | 1.190 | 72,935 | -0.04(-3.20%) |
Mar 09, 2018 | 1.230 | 1.236 | 1.200 | 1.229 | 4,126 | -0.00(-0.06%) |
Mar 08, 2018 | 1.250 | 1.250 | 1.230 | 1.230 | 21,215 | -0.01(-0.88%) |
Mar 07, 2018 | 1.241 | 1.241 | 1.241 | 1.241 | 946 | +0.01(+0.89%) |
Mar 06, 2018 | 1.250 | 1.260 | 1.230 | 1.230 | 5,414 | -0.02(-1.60%) |
Mar 05, 2018 | 1.250 | 1.250 | 1.240 | 1.250 | 2,066 | +0.02(+1.63%) |
Mar 02, 2018 | 1.221 | 1.230 | 1.205 | 1.230 | 3,282 | +0.02(+1.52%) |