Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.590 | 1.600 | 1.430 | 1.430 | 1,773,835 | -0.15(-9.49%) |
Apr 27, 2018 | 1.650 | 1.670 | 1.570 | 1.580 | 972,539 | +0.00(+0.00%) |
Apr 26, 2018 | 1.660 | 1.660 | 1.580 | 1.580 | 1,130,214 | -0.06(-3.66%) |
Apr 25, 2018 | 1.620 | 1.710 | 1.540 | 1.640 | 3,475,046 | -0.11(-6.29%) |
Apr 24, 2018 | 1.670 | 1.760 | 1.660 | 1.750 | 4,302,570 | +0.18(+11.46%) |
Apr 23, 2018 | 1.600 | 1.700 | 1.530 | 1.570 | 3,156,278 | +0.02(+1.29%) |
Apr 20, 2018 | 1.430 | 1.650 | 1.420 | 1.550 | 5,018,135 | +0.17(+12.32%) |
Apr 19, 2018 | 1.340 | 1.400 | 1.340 | 1.380 | 647,175 | +0.05(+3.76%) |
Apr 18, 2018 | 1.360 | 1.360 | 1.320 | 1.330 | 462,034 | -0.02(-1.48%) |
Apr 17, 2018 | 1.350 | 1.410 | 1.320 | 1.350 | 1,107,021 | +0.01(+0.75%) |
Apr 16, 2018 | 1.360 | 1.420 | 1.320 | 1.340 | 815,670 | -0.06(-4.29%) |
Apr 13, 2018 | 1.430 | 1.480 | 1.370 | 1.400 | 2,149,908 | +0.05(+3.70%) |
Apr 12, 2018 | 1.300 | 1.370 | 1.280 | 1.350 | 1,988,516 | +0.18(+15.38%) |
Apr 11, 2018 | 1.220 | 1.260 | 1.160 | 1.170 | 1,060,527 | -0.04(-3.31%) |
Apr 10, 2018 | 1.130 | 1.210 | 1.070 | 1.210 | 1,445,984 | +0.10(+9.01%) |
Apr 09, 2018 | 1.160 | 1.190 | 1.100 | 1.110 | 634,410 | -0.06(-5.13%) |
Apr 06, 2018 | 1.190 | 1.210 | 1.120 | 1.170 | 745,533 | -0.03(-2.50%) |
Apr 05, 2018 | 1.220 | 1.240 | 1.170 | 1.200 | 1,025,273 | -0.02(-1.64%) |
Apr 04, 2018 | 1.270 | 1.270 | 1.210 | 1.220 | 696,731 | -0.08(-6.15%) |
Apr 03, 2018 | 1.380 | 1.380 | 1.260 | 1.300 | 923,863 | +0.03(+2.36%) |
Apr 02, 2018 | 1.250 | 1.340 | 1.200 | 1.270 | 760,415 | +0.01(+0.79%) |
Mar 29, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
Mar 28, 2018 | 1.370 | 1.380 | 1.270 | 1.280 | 578,328 | -0.08(-5.88%) |
Mar 27, 2018 | 1.480 | 1.490 | 1.360 | 1.360 | 502,087 | -0.13(-8.72%) |
Mar 26, 2018 | 1.550 | 1.620 | 1.430 | 1.490 | 1,449,238 | -0.05(-3.25%) |
Mar 23, 2018 | 1.390 | 1.540 | 1.380 | 1.540 | 1,044,823 | +0.14(+10.00%) |
Mar 22, 2018 | 1.500 | 1.510 | 1.400 | 1.400 | 734,379 | -0.10(-6.67%) |
Mar 21, 2018 | 1.450 | 1.570 | 1.440 | 1.500 | 1,633,075 | +0.08(+5.63%) |
Mar 20, 2018 | 1.390 | 1.450 | 1.360 | 1.420 | 905,901 | +0.05(+3.65%) |
Mar 19, 2018 | 1.380 | 1.380 | 1.310 | 1.370 | 1,099,807 | +0.00(+0.00%) |
Mar 16, 2018 | 1.200 | 1.370 | 1.200 | 1.370 | 2,366,991 | +0.15(+12.30%) |
Mar 15, 2018 | 1.280 | 1.330 | 1.150 | 1.220 | 2,170,509 | -0.10(-7.58%) |
Mar 14, 2018 | 1.370 | 1.420 | 1.290 | 1.320 | 1,677,066 | -0.09(-6.38%) |
Mar 13, 2018 | 1.510 | 1.530 | 1.400 | 1.410 | 807,074 | -0.09(-5.69%) |
Mar 12, 2018 | 1.540 | 1.540 | 1.470 | 1.495 | 1,464,867 | +0.04(+2.40%) |
Mar 09, 2018 | 1.270 | 1.500 | 1.270 | 1.460 | 4,045,888 | +0.08(+5.80%) |
Mar 08, 2018 | 1.520 | 1.550 | 1.370 | 1.380 | 1,548,512 | -0.14(-9.21%) |
Mar 07, 2018 | 1.480 | 1.520 | 2,224,796 | -0.14(-8.43%) | ||
Mar 06, 2018 | 1.730 | 1.800 | 1.660 | 1.660 | 1,679,110 | -0.11(-6.21%) |
Mar 05, 2018 | 1.710 | 1.830 | 1.710 | 1.770 | 1,291,309 | +0.06(+3.51%) |
Mar 02, 2018 | 1.680 | 1.750 | 1.610 | 1.710 | 1,582,734 | -0.05(-2.84%) |
Mar 01, 2018 | 1.910 | 2.050 | 1.700 | 1.760 | 3,736,915 | -0.05(-2.76%) |
Feb 28, 2018 | 1.770 | 1.850 | 1.740 | 1.810 | 1,510,906 | +0.08(+4.62%) |
Feb 27, 2018 | 1.850 | 1.850 | 1.690 | 1.730 | 1,378,526 | -0.11(-5.98%) |
Feb 26, 2018 | 1.940 | 1.940 | 1.830 | 1.840 | 1,228,539 | -0.05(-2.65%) |
Feb 23, 2018 | 1.990 | 2.000 | 1.850 | 1.890 | 748,678 | -0.04(-2.07%) |
Feb 22, 2018 | 1.880 | 1.990 | 1.880 | 1.930 | 1,609,908 | -0.09(-4.46%) |
Feb 21, 2018 | 2.150 | 2.150 | 1.980 | 2.020 | 1,760,949 | -0.21(-9.42%) |
Feb 20, 2018 | 2.130 | 2.240 | 2.130 | 2.230 | 2,271,679 | +0.18(+8.78%) |
Feb 16, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) | |
Feb 15, 2018 | 1.900 | 2.100 | 1.900 | 2.080 | 3,857,830 | +0.19(+10.05%) |
Feb 14, 2018 | 1.870 | 1.930 | 1.780 | 1.890 | 2,809,193 | +0.01(+0.53%) |
Feb 13, 2018 | 1.990 | 2.000 | 1.850 | 1.880 | 1,349,715 | -0.10(-5.05%) |
Feb 12, 2018 | 1.920 | 2.050 | 1.870 | 1.980 | 2,717,169 | +0.09(+4.76%) |
Feb 09, 2018 | 1.890 | 1.890 | 1.780 | 1.890 | 1,532,088 | +0.04(+2.16%) |
Feb 08, 2018 | 2.070 | 1.850 | 1.850 | 2,182,981 | -0.13(-6.57%) | |
Feb 07, 2018 | 2.220 | 2.240 | 1.980 | 1.980 | 3,128,218 | -0.11(-5.26%) |
Feb 06, 2018 | 1.920 | 2.130 | 1.800 | 2.090 | 4,182,818 | +0.24(+12.97%) |
Feb 05, 2018 | 2.000 | 2.100 | 1.760 | 1.850 | 2,872,419 | -0.31(-14.35%) |
Feb 02, 2018 | 2.060 | 2.210 | 1.960 | 2.160 | 2,812,844 | -0.08(-3.57%) |