Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.690 | 1.770 | 1.659 | 1.760 | 26,769 | +0.11(+6.67%) |
May 30, 2018 | 1.590 | 1.730 | 1.590 | 1.650 | 8,996 | +0.00(+0.00%) |
May 29, 2018 | 1.700 | 1.700 | 1.560 | 1.650 | 22,944 | -0.03(-1.79%) |
May 25, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.54%) | |
May 24, 2018 | 1.680 | 1.780 | 1.640 | 1.671 | 35,056 | -0.02(-1.12%) |
May 23, 2018 | 1.660 | 1.770 | 1.629 | 1.690 | 255,321 | +0.04(+2.42%) |
May 22, 2018 | 1.541 | 1.669 | 1.541 | 1.650 | 41,838 | +0.08(+5.10%) |
May 21, 2018 | 1.695 | 1.739 | 1.500 | 1.570 | 148,970 | -0.07(-4.27%) |
May 18, 2018 | 1.652 | 1.740 | 1.570 | 1.640 | 233,627 | +0.01(+0.61%) |
May 17, 2018 | 1.380 | 1.910 | 1.357 | 1.630 | 1,778,736 | +0.32(+24.43%) |
May 16, 2018 | 1.329 | 1.350 | 1.300 | 1.310 | 4,903 | +0.01(+0.77%) |
May 15, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 1,257 | -0.01(-0.76%) |
May 14, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 211 | -0.04(-3.01%) |
May 11, 2018 | 1.351 | 1.351 | 1.351 | 1.351 | 1,244 | +0.00(+0.08%) |
May 10, 2018 | 1.310 | 1.460 | 1.310 | 1.350 | 9,655 | +0.05(+3.82%) |
May 09, 2018 | 1.339 | 1.400 | 1.240 | 1.300 | 37,491 | -0.02(-1.41%) |
May 08, 2018 | 1.329 | 1.329 | 1.319 | 1.319 | 1,494 | -0.03(-1.96%) |
May 07, 2018 | 1.334 | 1.345 | 1.290 | 1.345 | 14,090 | +0.01(+1.13%) |
May 04, 2018 | 1.270 | 1.340 | 1.240 | 1.330 | 17,705 | +0.02(+1.53%) |
May 03, 2018 | 1.340 | 1.400 | 1.260 | 1.310 | 38,340 | -0.05(-3.68%) |
May 02, 2018 | 1.281 | 1.590 | 1.263 | 1.360 | 73,460 | +0.14(+11.48%) |
May 01, 2018 | 1.250 | 1.253 | 1.210 | 1.220 | 28,872 | -0.06(-4.69%) |
Apr 30, 2018 | 1.300 | 1.320 | 1.220 | 1.280 | 37,358 | -0.01(-0.78%) |
Apr 27, 2018 | 1.250 | 1.290 | 1.250 | 1.290 | 15,003 | +0.03(+2.38%) |
Apr 26, 2018 | 1.250 | 1.307 | 1.250 | 1.260 | 7,423 | +0.02(+1.61%) |
Apr 25, 2018 | 1.240 | 1.260 | 1.230 | 1.240 | 3,436 | -0.06(-4.62%) |
Apr 24, 2018 | 1.340 | 1.399 | 1.230 | 1.300 | 30,273 | -0.05(-3.70%) |
Apr 23, 2018 | 1.300 | 1.360 | 1.300 | 1.350 | 1,656 | -0.01(-0.74%) |
Apr 20, 2018 | 1.350 | 1.360 | 1.350 | 1.360 | 264 | -0.02(-1.51%) |
Apr 19, 2018 | 1.381 | 1.381 | 1.381 | 1.381 | 1,376 | +0.00(+0.07%) |
Apr 18, 2018 | 1.360 | 1.410 | 1.360 | 1.380 | 550 | -0.01(-0.43%) |
Apr 17, 2018 | 1.360 | 1.439 | 1.360 | 1.386 | 7,069 | -0.00(-0.29%) |
Apr 16, 2018 | 1.300 | 1.390 | 1.290 | 1.390 | 2,064 | +0.08(+6.11%) |
Apr 12, 2018 | 1.310 | 1.310 | 1.310 | 293 | +0.03(+2.34%) | |
Apr 11, 2018 | 1.280 | 1.280 | 1.276 | 1.280 | 5,928 | -0.01(-0.78%) |
Apr 10, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 626 | +0.00(+0.02%) |
Apr 09, 2018 | 1.289 | 1.290 | 1.289 | 1.290 | 465 | +0.00(+0.00%) |
Apr 06, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 1,254 | -0.02(-1.53%) |
Apr 05, 2018 | 1.290 | 1.320 | 1.290 | 1.310 | 2,659 | +0.05(+3.97%) |
Apr 04, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 1,160 | -0.03(-2.33%) |
Apr 03, 2018 | 1.330 | 1.360 | 1.270 | 1.290 | 2,323 | +0.00(+0.00%) |
Apr 02, 2018 | 1.342 | 1.342 | 1.270 | 1.290 | 36,075 | -0.06(-4.44%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.01(-0.74%) | |
Mar 28, 2018 | 1.351 | 1.360 | 1.351 | 1.360 | 736 | -0.02(-1.45%) |
Mar 27, 2018 | 1.333 | 1.420 | 1.333 | 1.380 | 23,383 | -0.01(-0.72%) |
Mar 26, 2018 | 1.390 | 1.390 | 1.340 | 1.390 | 3,154 | -0.03(-2.11%) |
Mar 23, 2018 | 1.389 | 1.420 | 1.370 | 1.420 | 7,112 | +0.05(+3.65%) |
Mar 22, 2018 | 1.390 | 1.390 | 1.370 | 1.370 | 547 | -0.03(-2.14%) |
Mar 21, 2018 | 1.360 | 1.420 | 1.360 | 1.400 | 58,785 | -0.02(-1.41%) |
Mar 20, 2018 | 1.430 | 1.459 | 1.410 | 1.420 | 37,342 | -0.05(-3.40%) |
Mar 19, 2018 | 1.470 | 1.470 | 1.420 | 1.470 | 54,897 | -0.02(-1.34%) |
Mar 16, 2018 | 1.410 | 1.490 | 1.410 | 1.490 | 4,179 | +0.03(+2.05%) |
Mar 14, 2018 | 1.460 | 1.460 | 1.460 | 21 | +0.06(+4.29%) | |
Mar 13, 2018 | 1.383 | 1.436 | 1.380 | 1.400 | 3,687 | -0.07(-4.76%) |
Mar 12, 2018 | 1.480 | 1.480 | 1.390 | 1.470 | 12,716 | -0.01(-0.68%) |
Mar 08, 2018 | 1.480 | 1.480 | 1.480 | 98 | +0.03(+2.07%) | |
Mar 07, 2018 | 1.450 | 47,038 | +0.02(+1.40%) | |||
Mar 06, 2018 | 1.580 | 1.580 | 1.420 | 1.430 | 71,671 | +0.01(+0.70%) |
Mar 05, 2018 | 1.530 | 1.610 | 1.420 | 1.420 | 112,955 | -0.13(-8.39%) |
Mar 02, 2018 | 1.500 | 1.670 | 1.500 | 1.550 | 88,735 | -0.10(-6.06%) |