Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.710 | 1.780 | 1.680 | 1.720 | 1,124,109 | +0.00(+0.00%) |
Apr 27, 2018 | 1.740 | 1.760 | 1.700 | 1.720 | 830,164 | -0.04(-2.27%) |
Apr 26, 2018 | 1.700 | 1.780 | 1.660 | 1.760 | 1,506,368 | +0.07(+4.14%) |
Apr 25, 2018 | 1.800 | 1.800 | 1.690 | 1.690 | 2,179,465 | -0.11(-6.11%) |
Apr 24, 2018 | 1.850 | 1.850 | 1.750 | 1.800 | 2,146,654 | -0.03(-1.64%) |
Apr 23, 2018 | 1.900 | 1.900 | 1.820 | 1.830 | 1,381,020 | -0.07(-3.68%) |
Apr 20, 2018 | 1.980 | 1.980 | 1.860 | 1.900 | 1,618,020 | -0.06(-3.06%) |
Apr 19, 2018 | 1.870 | 2.020 | 1.800 | 1.960 | 4,355,987 | +0.11(+5.95%) |
Apr 18, 2018 | 1.870 | 1.870 | 1.840 | 1.850 | 762,899 | -0.01(-0.54%) |
Apr 17, 2018 | 1.820 | 1.870 | 1.780 | 1.860 | 1,406,570 | +0.01(+0.54%) |
Apr 16, 2018 | 1.820 | 1.880 | 1.760 | 1.850 | 1,335,886 | +0.02(+1.09%) |
Apr 13, 2018 | 1.840 | 1.930 | 1.810 | 1.830 | 1,264,077 | -0.01(-0.54%) |
Apr 12, 2018 | 1.930 | 1.950 | 1.810 | 1.840 | 1,237,456 | -0.08(-4.17%) |
Apr 11, 2018 | 1.810 | 2.000 | 1.800 | 1.920 | 3,788,464 | +0.11(+6.08%) |
Apr 10, 2018 | 1.740 | 1.820 | 1.730 | 1.810 | 1,064,705 | +0.08(+4.62%) |
Apr 09, 2018 | 1.760 | 1.800 | 1.710 | 1.730 | 1,000,385 | -0.04(-2.26%) |
Apr 06, 2018 | 1.800 | 1.860 | 1.740 | 1.770 | 1,681,525 | -0.07(-3.80%) |
Apr 05, 2018 | 1.680 | 1.845 | 1.670 | 1.840 | 2,429,117 | +0.16(+9.52%) |
Apr 04, 2018 | 1.750 | 1.780 | 1.680 | 1.680 | 1,192,947 | -0.10(-5.62%) |
Apr 03, 2018 | 1.690 | 1.800 | 1.650 | 1.780 | 2,183,587 | +0.09(+5.33%) |
Apr 02, 2018 | 1.690 | 1.740 | 1.650 | 1.690 | 934,313 | -0.01(-0.59%) |
Mar 29, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) | |
Mar 28, 2018 | 1.630 | 1.685 | 1.600 | 1.600 | 1,257,168 | -0.05(-3.03%) |
Mar 27, 2018 | 1.700 | 1.740 | 1.650 | 1.650 | 1,772,959 | -0.04(-2.37%) |
Mar 26, 2018 | 1.700 | 1.710 | 1.600 | 1.690 | 1,364,380 | +0.04(+2.42%) |
Mar 23, 2018 | 1.700 | 1.705 | 1.640 | 1.650 | 1,332,799 | -0.03(-1.79%) |
Mar 22, 2018 | 1.720 | 1.779 | 1.680 | 1.680 | 1,165,081 | -0.07(-4.00%) |
Mar 21, 2018 | 1.860 | 1.865 | 1.730 | 1.750 | 2,058,622 | -0.12(-6.42%) |
Mar 20, 2018 | 1.670 | 1.890 | 1.602 | 1.870 | 3,981,571 | +0.24(+14.72%) |
Mar 19, 2018 | 1.620 | 1.665 | 1.580 | 1.630 | 1,200,120 | -0.01(-0.61%) |
Mar 16, 2018 | 1.680 | 1.680 | 1.580 | 1.640 | 1,371,247 | -0.02(-1.20%) |
Mar 15, 2018 | 1.730 | 1.735 | 1.650 | 1.660 | 1,695,163 | -0.10(-5.68%) |
Mar 14, 2018 | 1.710 | 1.760 | 1.680 | 1.760 | 1,387,144 | +0.04(+2.33%) |
Mar 13, 2018 | 1.780 | 1.800 | 1.670 | 1.720 | 1,287,434 | -0.06(-3.37%) |
Mar 12, 2018 | 1.740 | 1.840 | 1.740 | 1.780 | 1,667,936 | +0.04(+2.30%) |
Mar 09, 2018 | 1.700 | 1.770 | 1.660 | 1.740 | 2,442,623 | -0.01(-0.57%) |
Mar 08, 2018 | 1.820 | 1.850 | 1.730 | 1.750 | 1,668,773 | -0.09(-4.89%) |
Mar 07, 2018 | 1.930 | 1.840 | 3,170,918 | -0.04(-2.13%) | ||
Mar 06, 2018 | 2.050 | 2.090 | 1.870 | 1.880 | 4,205,652 | -0.17(-8.29%) |
Mar 05, 2018 | 1.930 | 2.080 | 1.920 | 2.050 | 4,763,753 | +0.13(+6.77%) |
Mar 02, 2018 | 1.820 | 1.930 | 1.750 | 1.920 | 1,641,275 | +0.05(+2.67%) |
Mar 01, 2018 | 1.900 | 1.930 | 1.750 | 1.870 | 3,255,394 | -0.03(-1.58%) |
Feb 28, 2018 | 2.020 | 2.030 | 1.880 | 1.900 | 3,445,189 | -0.11(-5.47%) |
Feb 27, 2018 | 1.970 | 2.030 | 1.830 | 2.010 | 5,141,283 | +0.04(+2.03%) |
Feb 26, 2018 | 1.710 | 1.980 | 1.700 | 1.970 | 4,648,501 | +0.28(+16.57%) |
Feb 23, 2018 | 1.590 | 1.690 | 1.580 | 1.690 | 1,739,675 | +0.09(+5.62%) |
Feb 22, 2018 | 1.630 | 1.695 | 1.570 | 1.600 | 2,610,581 | -0.04(-2.44%) |
Feb 21, 2018 | 1.530 | 1.678 | 1.460 | 1.640 | 4,067,181 | +0.15(+10.07%) |
Feb 20, 2018 | 1.400 | 1.570 | 1.390 | 1.490 | 2,622,938 | +0.09(+6.43%) |
Feb 16, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.480 | 1.500 | 1.370 | 1.400 | 2,193,106 | -0.04(-2.78%) |
Feb 14, 2018 | 1.360 | 1.720 | 1.330 | 1.440 | 8,843,167 | +0.11(+8.27%) |
Feb 13, 2018 | 1.360 | 1.360 | 1.310 | 1.330 | 1,350,169 | -0.01(-0.75%) |
Feb 12, 2018 | 1.320 | 1.350 | 1.290 | 1.340 | 1,635,441 | +0.01(+0.75%) |
Feb 09, 2018 | 1.370 | 1.400 | 1.270 | 1.330 | 2,282,106 | -0.04(-2.92%) |
Feb 08, 2018 | 1.420 | 1.440 | 1.350 | 1.370 | 1,532,167 | -0.02(-1.44%) |
Feb 07, 2018 | 1.420 | 1.439 | 1.390 | 1.390 | 1,843,740 | -0.03(-2.11%) |
Feb 06, 2018 | 1.360 | 1.490 | 1.335 | 1.420 | 3,346,639 | -0.05(-3.07%) |
Feb 05, 2018 | 1.500 | 1.560 | 1.450 | 1.465 | 2,461,856 | -0.06(-4.25%) |
Feb 02, 2018 | 1.670 | 1.690 | 1.500 | 1.530 | 4,571,417 | -0.12(-7.27%) |