Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.560 | 1.590 | 1.420 | 1.590 | 80,188 | -0.10(-5.92%) |
Apr 27, 2018 | 1.770 | 1.780 | 1.620 | 1.690 | 130,287 | -0.08(-4.52%) |
Apr 26, 2018 | 1.750 | 2.800 | 1.683 | 1.770 | 2,222,751 | +0.09(+5.55%) |
Apr 25, 2018 | 1.670 | 1.677 | 1.670 | 1.677 | 2,083 | -0.02(-1.35%) |
Apr 24, 2018 | 1.655 | 1.700 | 1.655 | 1.700 | 437 | +0.00(+0.00%) |
Apr 23, 2018 | 1.699 | 1.700 | 1.699 | 1.700 | 1,100 | +0.01(+0.59%) |
Apr 19, 2018 | 1.690 | 1.690 | 1.690 | 10 | -0.08(-4.52%) | |
Apr 17, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
Apr 16, 2018 | 1.670 | 1.820 | 1.621 | 1.760 | 6,062 | +0.09(+5.39%) |
Apr 13, 2018 | 1.710 | 1.740 | 1.670 | 1.670 | 1,340 | -0.06(-3.39%) |
Apr 12, 2018 | 1.810 | 1.820 | 1.650 | 1.729 | 8,663 | -0.02(-1.22%) |
Apr 10, 2018 | 1.750 | 1.750 | 1.750 | 69 | +0.05(+2.94%) | |
Apr 09, 2018 | 1.695 | 1.700 | 1.693 | 1.700 | 2,733 | +0.02(+1.21%) |
Apr 06, 2018 | 1.660 | 1.700 | 1.660 | 1.680 | 1,011 | -0.01(-0.61%) |
Apr 05, 2018 | 1.625 | 1.704 | 1.620 | 1.690 | 6,256 | +0.02(+1.20%) |
Apr 04, 2018 | 1.620 | 1.717 | 1.620 | 1.670 | 14,394 | +0.01(+0.69%) |
Apr 03, 2018 | 1.710 | 1.710 | 1.659 | 1.659 | 6,674 | -0.08(-4.39%) |
Apr 02, 2018 | 1.760 | 1.760 | 1.620 | 1.735 | 16,848 | -0.03(-1.42%) |
Mar 29, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.31%) | |
Mar 28, 2018 | 1.740 | 1.760 | 1.680 | 1.720 | 29,943 | -0.02(-1.16%) |
Mar 27, 2018 | 1.701 | 1.775 | 1.701 | 1.740 | 8,632 | -0.03(-1.82%) |
Mar 26, 2018 | 1.775 | 1.775 | 1.761 | 1.772 | 1,277 | -0.01(-0.58%) |
Mar 23, 2018 | 1.740 | 1.790 | 1.701 | 1.783 | 4,840 | +0.03(+1.87%) |
Mar 22, 2018 | 1.750 | 1.840 | 1.750 | 1.750 | 6,537 | -0.04(-2.49%) |
Mar 21, 2018 | 1.860 | 1.860 | 1.750 | 1.795 | 18,295 | -0.07(-3.84%) |
Mar 20, 2018 | 1.890 | 1.900 | 1.820 | 1.866 | 45,641 | +0.05(+2.54%) |
Mar 19, 2018 | 1.796 | 1.820 | 1.796 | 1.820 | 2,300 | -0.02(-1.09%) |
Mar 16, 2018 | 1.880 | 1.880 | 1.840 | 1.840 | 4,406 | +0.02(+0.92%) |
Mar 15, 2018 | 1.870 | 1.940 | 1.770 | 1.823 | 31,006 | -0.10(-5.04%) |
Mar 14, 2018 | 1.904 | 1.950 | 1.880 | 1.920 | 3,353 | -0.00(-0.11%) |
Mar 13, 2018 | 1.966 | 1.990 | 1.908 | 1.922 | 11,595 | +0.00(+0.11%) |
Mar 12, 2018 | 1.880 | 1.970 | 1.880 | 1.920 | 1,115 | +0.01(+0.47%) |
Mar 09, 2018 | 1.945 | 1.979 | 1.911 | 1.911 | 5,142 | -0.03(-1.48%) |
Mar 08, 2018 | 1.910 | 1.945 | 1.861 | 1.940 | 8,695 | +0.04(+2.09%) |
Mar 07, 2018 | 1.925 | 1.990 | 1.870 | 1.900 | 14,419 | -0.06(-2.81%) |
Mar 06, 2018 | 1.900 | 1.985 | 1.900 | 1.955 | 22,870 | +0.04(+1.82%) |
Mar 05, 2018 | 1.870 | 1.920 | 1.780 | 1.920 | 33,243 | +0.12(+6.67%) |
Mar 02, 2018 | 1.947 | 1.947 | 1.690 | 1.800 | 23,736 | +0.04(+2.27%) |
Mar 01, 2018 | 1.940 | 1.940 | 1.750 | 1.760 | 23,392 | -0.08(-4.35%) |
Feb 28, 2018 | 1.940 | 2.060 | 1.810 | 1.840 | 11,098 | -0.09(-4.66%) |
Feb 27, 2018 | 2.050 | 2.140 | 1.890 | 1.930 | 11,731 | -0.12(-5.85%) |
Feb 26, 2018 | 1.890 | 2.130 | 1.890 | 2.050 | 66,939 | +0.14(+7.33%) |
Feb 23, 2018 | 2.020 | 2.080 | 1.900 | 1.910 | 80,580 | +0.02(+1.11%) |
Feb 22, 2018 | 2.050 | 2.090 | 1.850 | 1.889 | 176,172 | +0.01(+0.48%) |
Feb 21, 2018 | 1.760 | 1.880 | 1.760 | 1.880 | 21,690 | +0.10(+5.62%) |
Feb 20, 2018 | 1.839 | 2.100 | 1.730 | 1.780 | 237,955 | -0.06(-3.26%) |
Feb 16, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
Feb 15, 2018 | 1.840 | 1.850 | 1.710 | 1.850 | 18,880 | -0.00(-0.01%) |
Feb 14, 2018 | 1.890 | 1.900 | 1.770 | 1.850 | 26,014 | +0.02(+1.09%) |
Feb 13, 2018 | 1.850 | 1.895 | 1.780 | 1.830 | 41,329 | -0.02(-1.05%) |
Feb 12, 2018 | 1.740 | 1.890 | 1.646 | 1.849 | 64,572 | +0.10(+5.69%) |
Feb 09, 2018 | 1.675 | 1.800 | 1.620 | 1.750 | 52,787 | +0.03(+1.74%) |
Feb 08, 2018 | 1.840 | 1.939 | 1.673 | 1.720 | 130,551 | -0.11(-6.01%) |
Feb 07, 2018 | 1.620 | 1.810 | 1.660 | 1.830 | 66,879 | +0.17(+10.24%) |
Feb 06, 2018 | 1.620 | 1.680 | 1.550 | 1.660 | 51,592 | -0.01(-0.54%) |
Feb 05, 2018 | 1.640 | 1.580 | 1.669 | 68,876 | +0.03(+1.77%) | |
Feb 02, 2018 | 1.637 | 1.730 | 1.620 | 1.640 | 58,768 | -0.04(-2.38%) |