Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.750 | 1.750 | 1.603 | 1.603 | 27,352 | -0.04(-2.26%) |
Apr 27, 2018 | 1.550 | 1.640 | 1.540 | 1.640 | 93,969 | +0.06(+3.80%) |
Apr 25, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.06(-3.78%) | |
Apr 24, 2018 | 1.642 | 1.642 | 1.642 | 1.642 | 6,096 | -0.10(-5.63%) |
Apr 23, 2018 | 1.530 | 1.740 | 1.530 | 1.740 | 5,100 | +0.14(+8.75%) |
Apr 19, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) | |
Apr 18, 2018 | 1.709 | 1.709 | 1.690 | 1.690 | 10,665 | +0.10(+6.29%) |
Apr 16, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.08(-4.79%) | |
Apr 13, 2018 | 1.670 | 1.670 | 1.670 | 1.670 | 954 | +0.04(+2.45%) |
Apr 12, 2018 | 1.580 | 1.640 | 1.540 | 1.630 | 35,400 | +0.01(+0.62%) |
Apr 11, 2018 | 1.644 | 1.644 | 1.620 | 1.620 | 11,444 | +0.00(+0.30%) |
Apr 10, 2018 | 1.615 | 1.615 | 1.615 | 1.615 | 48,625 | +0.04(+2.22%) |
Apr 09, 2018 | 1.599 | 1.599 | 1.580 | 1.580 | 14,200 | -0.01(-0.94%) |
Apr 06, 2018 | 1.629 | 1.629 | 1.511 | 1.595 | 711 | +0.08(+5.63%) |
Apr 05, 2018 | 1.475 | 1.698 | 1.475 | 1.510 | 19,786 | +0.05(+3.42%) |
Apr 04, 2018 | 1.530 | 1.460 | 1.460 | 12,112 | -0.07(-4.58%) | |
Apr 03, 2018 | 1.433 | 1.531 | 1.433 | 1.530 | 24,531 | +0.04(+2.80%) |
Apr 02, 2018 | 1.520 | 1.520 | 1.488 | 1.488 | 5,897 | +0.09(+6.31%) |
Mar 29, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
Mar 28, 2018 | 1.440 | 1.440 | 1.440 | 1.440 | 23,414 | -0.03(-2.31%) |
Mar 27, 2018 | 1.497 | 1.497 | 1.474 | 1.474 | 11,547 | -0.05(-3.02%) |
Mar 26, 2018 | 1.539 | 1.540 | 1.480 | 1.520 | 219,569 | +0.08(+5.56%) |
Mar 23, 2018 | 1.508 | 1.540 | 1.412 | 1.440 | 193,173 | +0.05(+3.60%) |
Mar 22, 2018 | 1.500 | 1.508 | 1.390 | 1.390 | 24,193 | -0.11(-7.33%) |
Mar 21, 2018 | 1.390 | 1.500 | 1.390 | 1.500 | 1,376 | +0.13(+9.49%) |
Mar 20, 2018 | 1.466 | 1.473 | 1.370 | 1.370 | 17,746 | +0.00(+0.00%) |
Mar 16, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 1.380 | 1.528 | 1.370 | 1.370 | 7,313 | -0.16(-10.46%) |
Mar 14, 2018 | 1.508 | 1.530 | 1.508 | 1.530 | 10,472 | +0.02(+0.99%) |
Mar 13, 2018 | 1.500 | 1.515 | 1.500 | 1.515 | 12,395 | +0.07(+5.21%) |
Mar 12, 2018 | 1.490 | 1.490 | 1.440 | 1.440 | 72,354 | +0.06(+4.35%) |
Mar 08, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Mar 07, 2018 | 1.425 | 1.425 | 1.400 | 1.400 | 21,775 | +0.02(+1.45%) |
Mar 06, 2018 | 1.410 | 1.410 | 1.380 | 1.380 | 3,600 | +0.00(+0.00%) |
Mar 05, 2018 | 1.448 | 1.500 | 1.380 | 1.380 | 112,077 | -0.02(-1.43%) |
Mar 02, 2018 | 1.480 | 1.480 | 1.380 | 1.400 | 64,618 | -0.05(-3.63%) |
Mar 01, 2018 | 1.430 | 1.453 | 1.430 | 1.453 | 3,849 | +0.03(+2.03%) |
Feb 28, 2018 | 1.447 | 1.447 | 1.423 | 1.424 | 159,017 | -0.07(-4.71%) |
Feb 26, 2018 | 1.494 | 1.494 | 1.494 | 0 | +0.02(+1.64%) | |
Feb 23, 2018 | 1.458 | 1.470 | 1.458 | 1.470 | 11,218 | -0.08(-5.16%) |
Feb 21, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.05(+3.33%) | |
Feb 20, 2018 | 1.510 | 1.510 | 1.500 | 1.500 | 600 | +0.02(+1.35%) |
Feb 16, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
Feb 15, 2018 | 1.490 | 1.550 | 1.470 | 1.470 | 30,265 | -0.07(-4.55%) |
Feb 14, 2018 | 1.493 | 1.540 | 1.487 | 1.540 | 121,290 | +0.04(+2.58%) |
Feb 13, 2018 | 1.484 | 1.501 | 1.484 | 1.501 | 104,752 | +0.10(+7.24%) |
Feb 12, 2018 | 1.506 | 1.506 | 1.380 | 1.400 | 7,956 | -0.12(-7.89%) |
Feb 09, 2018 | 1.500 | 1.550 | 1.446 | 1.520 | 11,725 | +0.02(+1.33%) |
Feb 08, 2018 | 1.515 | 1.515 | 1.466 | 1.500 | 4,404 | -0.01(-0.98%) |
Feb 07, 2018 | 1.470 | 1.518 | 1.470 | 1.515 | 17,605 | -0.04(-2.26%) |
Feb 06, 2018 | 1.529 | 1.610 | 1.470 | 1.550 | 53,974 | +0.01(+0.65%) |
Feb 05, 2018 | 1.560 | 1.562 | 1.540 | 1.540 | 2,000 | -0.09(-5.52%) |
Feb 02, 2018 | 1.540 | 1.650 | 1.540 | 1.630 | 7,252 | +0.03(+1.75%) |