Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.500 | 1.550 | 1.450 | 1.480 | 75,834 | +0.00(+0.00%) |
Apr 27, 2018 | 1.500 | 1.540 | 1.480 | 1.480 | 50,490 | -0.01(-0.67%) |
Apr 26, 2018 | 1.470 | 1.540 | 1.460 | 1.490 | 39,146 | +0.02(+1.36%) |
Apr 25, 2018 | 1.460 | 1.539 | 1.460 | 1.470 | 72,271 | -0.03(-2.00%) |
Apr 24, 2018 | 1.500 | 1.520 | 1.470 | 1.500 | 67,759 | -0.01(-0.66%) |
Apr 23, 2018 | 1.470 | 1.520 | 1.450 | 1.510 | 77,967 | +0.04(+2.72%) |
Apr 20, 2018 | 1.480 | 1.524 | 1.450 | 1.470 | 65,826 | -0.01(-0.68%) |
Apr 19, 2018 | 1.480 | 1.550 | 1.480 | 1.480 | 65,712 | -0.04(-2.63%) |
Apr 18, 2018 | 1.450 | 1.530 | 1.411 | 1.520 | 65,253 | +0.06(+4.11%) |
Apr 17, 2018 | 1.550 | 1.620 | 1.350 | 1.460 | 162,202 | -0.08(-5.19%) |
Apr 16, 2018 | 1.500 | 1.550 | 1.460 | 1.540 | 104,893 | -0.03(-1.91%) |
Apr 13, 2018 | 1.640 | 1.660 | 1.540 | 1.570 | 79,854 | -0.04(-2.48%) |
Apr 12, 2018 | 1.550 | 1.680 | 1.550 | 1.610 | 206,477 | +0.04(+2.81%) |
Apr 11, 2018 | 1.440 | 1.680 | 1.420 | 1.566 | 688,338 | +0.13(+8.75%) |
Apr 10, 2018 | 1.450 | 1.450 | 1.400 | 1.440 | 128,004 | +0.04(+2.86%) |
Apr 09, 2018 | 1.430 | 1.450 | 1.400 | 1.400 | 44,860 | +0.00(+0.00%) |
Apr 06, 2018 | 1.400 | 1.450 | 1.370 | 1.400 | 90,390 | -0.05(-3.45%) |
Apr 05, 2018 | 1.420 | 1.500 | 1.350 | 1.450 | 141,704 | +0.03(+2.11%) |
Apr 04, 2018 | 1.360 | 1.450 | 1.310 | 1.420 | 212,943 | +0.05(+3.65%) |
Apr 03, 2018 | 1.350 | 1.470 | 1.350 | 1.370 | 155,521 | +0.03(+2.24%) |
Apr 02, 2018 | 1.520 | 1.550 | 1.320 | 1.340 | 335,488 | -0.16(-10.67%) |
Mar 29, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.03(-1.96%) | |
Mar 28, 2018 | 1.530 | 1.660 | 1.510 | 1.530 | 245,042 | -0.08(-4.97%) |
Mar 27, 2018 | 1.670 | 1.790 | 1.590 | 1.610 | 435,720 | -0.06(-3.59%) |
Mar 26, 2018 | 1.750 | 1.849 | 1.510 | 1.670 | 316,820 | -0.06(-3.19%) |
Mar 23, 2018 | 1.850 | 1.890 | 1.641 | 1.725 | 443,912 | -0.04(-2.54%) |
Mar 22, 2018 | 1.850 | 1.890 | 1.770 | 1.770 | 281,766 | -0.10(-5.35%) |
Mar 21, 2018 | 1.900 | 1.940 | 1.860 | 1.870 | 251,714 | +0.00(+0.00%) |
Mar 20, 2018 | 2.000 | 2.000 | 1.860 | 1.870 | 157,468 | -0.14(-6.97%) |
Mar 19, 2018 | 2.000 | 2.010 | 1.890 | 2.010 | 193,365 | +0.01(+0.50%) |
Mar 16, 2018 | 1.910 | 2.026 | 1.880 | 2.000 | 434,972 | +0.12(+6.38%) |
Mar 15, 2018 | 1.900 | 2.070 | 1.860 | 1.880 | 573,775 | -0.03(-1.57%) |
Mar 14, 2018 | 1.920 | 1.970 | 1.840 | 1.910 | 452,374 | -0.06(-3.05%) |
Mar 13, 2018 | 2.030 | 2.130 | 1.890 | 1.970 | 603,611 | -0.08(-3.90%) |
Mar 12, 2018 | 1.860 | 2.135 | 1.860 | 2.050 | 1,308,005 | +0.23(+12.64%) |
Mar 09, 2018 | 1.820 | 1.950 | 1.720 | 1.820 | 903,687 | +0.02(+1.11%) |
Mar 08, 2018 | 1.710 | 1.840 | 1.710 | 1.800 | 180,014 | +0.05(+2.86%) |
Mar 07, 2018 | 1.730 | 1.820 | 1.680 | 1.750 | 175,557 | +0.02(+1.16%) |
Mar 06, 2018 | 1.830 | 1.830 | 1.710 | 1.730 | 473,889 | -0.06(-3.35%) |
Mar 05, 2018 | 1.860 | 1.919 | 1.740 | 1.790 | 578,738 | -0.08(-4.28%) |
Mar 02, 2018 | 1.950 | 1.970 | 1.860 | 1.870 | 297,289 | -0.07(-3.61%) |
Mar 01, 2018 | 2.040 | 2.100 | 1.900 | 1.940 | 512,104 | +0.04(+2.11%) |
Feb 28, 2018 | 2.010 | 2.030 | 1.890 | 1.900 | 348,884 | -0.13(-6.40%) |
Feb 27, 2018 | 2.090 | 2.250 | 2.020 | 2.030 | 470,446 | -0.06(-2.87%) |
Feb 26, 2018 | 1.950 | 2.150 | 1.830 | 2.090 | 1,249,894 | +0.12(+6.09%) |
Feb 23, 2018 | 2.010 | 2.100 | 1.950 | 1.970 | 512,332 | -0.03(-1.50%) |
Feb 22, 2018 | 2.000 | 850,300 | -0.13(-6.10%) | |||
Feb 21, 2018 | 2.300 | 2.440 | 2.110 | 2.130 | 927,746 | -0.28(-11.62%) |
Feb 20, 2018 | 2.800 | 2.900 | 2.350 | 2.410 | 1,304,861 | -0.37(-13.31%) |
Feb 16, 2018 | 2.780 | 2.780 | 2.780 | 0 | -0.16(-5.44%) | |
Feb 15, 2018 | 2.910 | 2.980 | 2.771 | 2.940 | 1,156,344 | +0.14(+5.00%) |
Feb 14, 2018 | 2.510 | 2.820 | 2.470 | 2.800 | 1,046,294 | +0.24(+9.37%) |
Feb 13, 2018 | 2.580 | 2.634 | 2.400 | 2.560 | 537,335 | +0.05(+1.99%) |
Feb 12, 2018 | 2.320 | 2.600 | 2.320 | 2.510 | 607,994 | +0.16(+6.81%) |
Feb 09, 2018 | 2.400 | 2.500 | 2.170 | 2.350 | 638,622 | -0.14(-5.62%) |
Feb 08, 2018 | 2.750 | 2.750 | 2.390 | 2.490 | 587,261 | -0.14(-5.32%) |
Feb 07, 2018 | 2.570 | 2.680 | 2.560 | 2.630 | 996,950 | +0.10(+3.95%) |
Feb 06, 2018 | 2.500 | 2.650 | 2.300 | 2.530 | 613,665 | -0.12(-4.53%) |
Feb 05, 2018 | 2.760 | 2.800 | 2.600 | 2.650 | 675,808 | -0.06(-2.21%) |
Feb 02, 2018 | 2.850 | 2.910 | 2.600 | 2.710 | 566,954 | -0.19(-6.55%) |