Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.730 | 1.780 | 1.650 | 1.700 | 1,697,630 | +0.00(+0.00%) |
Apr 27, 2018 | 1.720 | 1.760 | 1.690 | 1.700 | 2,008,593 | -0.02(-1.16%) |
Apr 26, 2018 | 1.780 | 1.825 | 1.710 | 1.720 | 2,088,214 | -0.08(-4.44%) |
Apr 25, 2018 | 1.850 | 1.870 | 1.760 | 1.800 | 4,607,897 | +0.07(+4.05%) |
Apr 24, 2018 | 1.700 | 1.740 | 1.690 | 1.730 | 1,900,362 | +0.02(+1.17%) |
Apr 23, 2018 | 1.670 | 1.750 | 1.670 | 1.710 | 1,520,074 | +0.01(+0.59%) |
Apr 20, 2018 | 1.790 | 1.800 | 1.670 | 1.700 | 3,672,134 | -0.09(-5.03%) |
Apr 19, 2018 | 1.660 | 1.820 | 1.660 | 1.790 | 8,219,738 | +0.12(+7.19%) |
Apr 18, 2018 | 1.690 | 1.700 | 1.660 | 1.670 | 2,227,045 | -0.01(-0.60%) |
Apr 17, 2018 | 1.670 | 1.680 | 1.650 | 1.680 | 1,433,934 | +0.03(+1.82%) |
Apr 16, 2018 | 1.660 | 1.677 | 1.610 | 1.650 | 1,320,589 | +0.01(+0.61%) |
Apr 13, 2018 | 1.720 | 1.730 | 1.590 | 1.640 | 2,248,572 | -0.04(-2.38%) |
Apr 12, 2018 | 1.590 | 1.700 | 1.590 | 1.680 | 2,683,863 | +0.09(+5.66%) |
Apr 11, 2018 | 1.650 | 1.690 | 1.590 | 1.590 | 2,405,916 | -0.07(-4.22%) |
Apr 10, 2018 | 1.700 | 1.750 | 1.600 | 1.660 | 2,602,977 | -0.03(-1.78%) |
Apr 09, 2018 | 1.800 | 1.820 | 1.670 | 1.690 | 3,209,720 | -0.10(-5.59%) |
Apr 06, 2018 | 1.790 | 10,908,622 | -0.59(-24.79%) | |||
Apr 05, 2018 | 2.200 | 2.450 | 2.195 | 2.380 | 2,043,432 | +0.19(+8.68%) |
Apr 04, 2018 | 2.140 | 2.220 | 2.100 | 2.190 | 1,166,360 | +0.00(+0.00%) |
Apr 03, 2018 | 2.150 | 2.220 | 2.080 | 2.190 | 1,220,309 | +0.02(+0.92%) |
Apr 02, 2018 | 2.330 | 2.330 | 2.150 | 2.170 | 1,695,948 | -0.11(-4.82%) |
Mar 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.06(-2.56%) | |
Mar 28, 2018 | 2.500 | 2.515 | 2.250 | 2.340 | 2,221,724 | -0.16(-6.40%) |
Mar 27, 2018 | 2.530 | 2.583 | 2.470 | 2.500 | 1,864,710 | -0.04(-1.57%) |
Mar 26, 2018 | 2.540 | 2.566 | 2.490 | 2.540 | 1,300,547 | +0.03(+1.20%) |
Mar 23, 2018 | 2.560 | 2.600 | 2.500 | 2.510 | 1,372,781 | -0.06(-2.33%) |
Mar 22, 2018 | 2.620 | 2.650 | 2.560 | 2.570 | 1,163,734 | -0.07(-2.65%) |
Mar 21, 2018 | 2.540 | 2.650 | 2.530 | 2.640 | 1,651,527 | +0.10(+3.94%) |
Mar 20, 2018 | 2.570 | 2.620 | 2.530 | 2.540 | 1,023,299 | -0.06(-2.31%) |
Mar 19, 2018 | 2.600 | 2.620 | 2.520 | 2.600 | 1,223,690 | +0.00(+0.00%) |
Mar 16, 2018 | 2.600 | 2.620 | 2.574 | 2.600 | 1,096,704 | -0.02(-0.76%) |
Mar 15, 2018 | 2.640 | 2.660 | 2.595 | 2.620 | 864,502 | -0.03(-1.13%) |
Mar 14, 2018 | 2.710 | 2.710 | 2.580 | 2.650 | 1,356,696 | -0.03(-1.12%) |
Mar 13, 2018 | 2.700 | 2.710 | 2.610 | 2.680 | 2,218,511 | +0.07(+2.68%) |
Mar 12, 2018 | 2.770 | 2.800 | 2.530 | 2.610 | 3,211,655 | -0.11(-4.04%) |
Mar 09, 2018 | 2.770 | 2.800 | 2.610 | 2.720 | 2,367,018 | -0.05(-1.81%) |
Mar 08, 2018 | 2.780 | 2.830 | 2.755 | 2.770 | 1,695,418 | +0.00(+0.00%) |
Mar 07, 2018 | 2.825 | 2.730 | 2.770 | 1,789,389 | -0.04(-1.42%) | |
Mar 06, 2018 | 2.870 | 2.900 | 2.760 | 2.810 | 2,182,403 | -0.03(-1.06%) |
Mar 05, 2018 | 2.830 | 2.990 | 2.790 | 2.840 | 3,729,183 | +0.01(+0.35%) |
Mar 02, 2018 | 2.800 | 2.900 | 2.760 | 2.830 | 1,563,068 | -0.01(-0.35%) |
Mar 01, 2018 | 2.840 | 2.920 | 2.680 | 2.840 | 3,464,997 | -0.09(-3.07%) |
Feb 28, 2018 | 2.950 | 3.130 | 2.860 | 2.930 | 4,484,265 | -0.23(-7.28%) |
Feb 27, 2018 | 3.340 | 3.370 | 3.060 | 3.160 | 3,214,170 | -0.11(-3.36%) |
Feb 26, 2018 | 3.100 | 3.330 | 3.020 | 3.270 | 5,551,275 | +0.23(+7.57%) |
Feb 23, 2018 | 3.060 | 3.140 | 2.980 | 3.040 | 3,305,871 | +0.06(+2.01%) |
Feb 22, 2018 | 2.980 | 3,980,505 | +0.22(+7.97%) | |||
Feb 21, 2018 | 2.850 | 2.870 | 2.756 | 2.760 | 1,413,709 | -0.08(-2.82%) |
Feb 20, 2018 | 2.950 | 3.090 | 2.830 | 2.840 | 2,098,550 | -0.15(-5.02%) |
Feb 16, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.06(+2.05%) | |
Feb 15, 2018 | 3.330 | 3.330 | 2.850 | 2.930 | 5,863,065 | -0.28(-8.72%) |
Feb 14, 2018 | 3.030 | 3.405 | 2.970 | 3.210 | 8,483,732 | +0.19(+6.29%) |
Feb 13, 2018 | 2.710 | 3.090 | 2.670 | 3.020 | 7,668,783 | +0.29(+10.62%) |
Feb 12, 2018 | 2.640 | 2.990 | 2.590 | 2.730 | 6,580,186 | +0.12(+4.60%) |
Feb 09, 2018 | 2.600 | 2.645 | 2.440 | 2.610 | 2,618,054 | +0.05(+1.95%) |
Feb 08, 2018 | 2.580 | 2.640 | 2.540 | 2.560 | 1,569,786 | -0.02(-0.78%) |
Feb 07, 2018 | 2.570 | 2.710 | 2.550 | 2.580 | 2,565,184 | +0.01(+0.39%) |
Feb 06, 2018 | 2.470 | 2.630 | 2.460 | 2.570 | 2,177,511 | +0.02(+0.98%) |
Feb 05, 2018 | 2.490 | 2.640 | 2.450 | 2.545 | 3,061,008 | +0.02(+0.99%) |
Feb 02, 2018 | 2.590 | 2.620 | 2.500 | 2.520 | 2,546,599 | -0.09(-3.45%) |