Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.965 | 2.020 | 1.965 | 1.980 | 1,747 | -0.02(-1.00%) |
May 30, 2018 | 1.956 | 2.010 | 1.956 | 2.000 | 32,010 | +0.02(+1.17%) |
May 29, 2018 | 2.061 | 2.063 | 1.900 | 1.977 | 37,335 | -0.06(-3.12%) |
May 25, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.09(-4.09%) | |
May 24, 2018 | 2.040 | 2.153 | 2.035 | 2.127 | 21,230 | +0.06(+2.76%) |
May 23, 2018 | 2.090 | 2.090 | 2.029 | 2.070 | 18,692 | -0.05(-2.21%) |
May 22, 2018 | 2.215 | 2.215 | 2.050 | 2.117 | 51,238 | -0.16(-7.16%) |
May 21, 2018 | 2.260 | 2.360 | 2.260 | 2.280 | 15,077 | +0.04(+1.97%) |
May 18, 2018 | 2.212 | 2.259 | 2.170 | 2.236 | 6,258 | -0.01(-0.62%) |
May 17, 2018 | 2.290 | 2.290 | 2.208 | 2.250 | 32,600 | -0.02(-0.88%) |
May 16, 2018 | 2.193 | 2.270 | 2.193 | 2.270 | 16,185 | +0.09(+4.13%) |
May 15, 2018 | 2.150 | 2.220 | 1.996 | 2.180 | 48,806 | +0.01(+0.59%) |
May 14, 2018 | 2.308 | 2.308 | 2.167 | 2.167 | 46,892 | -0.16(-6.97%) |
May 11, 2018 | 2.330 | 2.330 | 2.290 | 2.330 | 26,113 | -0.00(-0.02%) |
May 10, 2018 | 2.330 | 2.359 | 2.284 | 2.330 | 13,230 | +0.00(+0.00%) |
May 09, 2018 | 2.354 | 2.360 | 2.272 | 2.330 | 18,150 | -0.03(-1.27%) |
May 08, 2018 | 2.450 | 2.450 | 2.360 | 2.360 | 35,407 | -0.07(-2.98%) |
May 07, 2018 | 2.300 | 2.433 | 2.300 | 2.433 | 7,385 | +0.10(+4.40%) |
May 04, 2018 | 2.248 | 2.330 | 2.230 | 2.330 | 33,400 | +0.04(+1.75%) |
May 03, 2018 | 2.203 | 2.290 | 2.180 | 2.290 | 31,472 | +0.11(+5.05%) |
May 02, 2018 | 2.157 | 2.180 | 2.150 | 2.180 | 4,550 | +0.03(+1.36%) |
May 01, 2018 | 2.075 | 2.175 | 2.059 | 2.151 | 32,605 | +0.07(+3.40%) |
Apr 30, 2018 | 2.079 | 2.120 | 2.052 | 2.080 | 15,215 | -0.04(-1.89%) |
Apr 27, 2018 | 2.078 | 2.120 | 2.060 | 2.120 | 11,977 | +0.05(+2.42%) |
Apr 26, 2018 | 2.103 | 2.110 | 2.060 | 2.070 | 19,740 | -0.03(-1.43%) |
Apr 25, 2018 | 2.060 | 2.100 | 2.020 | 2.100 | 8,357 | +0.04(+1.94%) |
Apr 24, 2018 | 2.030 | 2.060 | 2.003 | 2.060 | 15,078 | +0.04(+1.75%) |
Apr 23, 2018 | 2.049 | 2.070 | 2.017 | 2.025 | 21,424 | -0.04(-1.72%) |
Apr 20, 2018 | 2.050 | 2.080 | 2.050 | 2.060 | 14,411 | -0.03(-1.56%) |
Apr 19, 2018 | 2.110 | 2.111 | 2.081 | 2.093 | 25,801 | +0.00(+0.13%) |
Apr 18, 2018 | 2.090 | 2.107 | 2.050 | 2.090 | 17,377 | +0.00(+0.01%) |
Apr 17, 2018 | 2.070 | 2.092 | 2.060 | 2.090 | 28,644 | -0.01(-0.63%) |
Apr 16, 2018 | 2.008 | 2.104 | 2.008 | 2.103 | 29,406 | +0.05(+2.59%) |
Apr 13, 2018 | 1.992 | 2.128 | 1.920 | 2.050 | 58,012 | +0.06(+3.02%) |
Apr 12, 2018 | 1.939 | 2.006 | 1.939 | 1.990 | 40,660 | +0.05(+2.58%) |
Apr 11, 2018 | 1.910 | 1.960 | 1.880 | 1.940 | 12,760 | +0.00(+0.10%) |
Apr 10, 2018 | 1.950 | 1.950 | 1.871 | 1.938 | 35,170 | +0.03(+1.46%) |
Apr 09, 2018 | 1.923 | 1.930 | 1.888 | 1.910 | 28,150 | +0.02(+1.06%) |
Apr 06, 2018 | 1.910 | 1.970 | 1.880 | 1.890 | 36,215 | -0.07(-3.57%) |
Apr 05, 2018 | 1.870 | 1.960 | 1.751 | 1.960 | 35,240 | +0.12(+6.52%) |
Apr 04, 2018 | 1.942 | 2.000 | 1.830 | 1.840 | 35,912 | -0.11(-5.64%) |
Apr 03, 2018 | 1.940 | 1.976 | 1.850 | 1.950 | 48,826 | +0.06(+3.17%) |
Apr 02, 2018 | 1.689 | 1.936 | 1.689 | 1.890 | 76,140 | +0.19(+11.50%) |
Mar 29, 2018 | 1.695 | 1.695 | 1.695 | 0 | +0.07(+4.19%) | |
Mar 28, 2018 | 1.731 | 1.740 | 1.610 | 1.627 | 30,402 | -0.11(-6.12%) |
Mar 27, 2018 | 1.692 | 1.736 | 1.660 | 1.733 | 27,160 | +0.06(+3.77%) |
Mar 26, 2018 | 1.626 | 1.738 | 1.620 | 1.670 | 102,547 | +0.04(+2.38%) |
Mar 23, 2018 | 1.561 | 1.652 | 1.550 | 1.631 | 129,968 | +0.09(+5.70%) |
Mar 22, 2018 | 1.500 | 1.552 | 1.500 | 1.543 | 40,980 | +0.04(+2.88%) |
Mar 21, 2018 | 1.415 | 1.508 | 1.415 | 1.500 | 45,749 | +0.09(+6.38%) |
Mar 20, 2018 | 1.400 | 1.465 | 1.400 | 1.410 | 27,445 | +0.03(+2.27%) |
Mar 19, 2018 | 1.378 | 1.405 | 1.330 | 1.379 | 12,688 | +0.05(+3.66%) |
Mar 16, 2018 | 1.230 | 1.350 | 1.230 | 1.330 | 15,150 | +0.10(+8.14%) |
Mar 15, 2018 | 1.200 | 1.250 | 1.200 | 1.230 | 9,350 | +0.06(+4.91%) |
Mar 14, 2018 | 1.190 | 1.190 | 1.172 | 1.172 | 5,100 | -0.02(-1.47%) |
Mar 13, 2018 | 1.160 | 1.190 | 1.160 | 1.190 | 4,575 | +0.02(+1.70%) |
Mar 12, 2018 | 1.180 | 1.190 | 1.165 | 1.170 | 10,400 | -0.02(-1.68%) |
Mar 09, 2018 | 1.201 | 1.250 | 1.186 | 1.190 | 3,675 | +0.03(+3.01%) |
Mar 08, 2018 | 1.198 | 1.210 | 1.155 | 1.155 | 13,265 | -0.04(-3.39%) |
Mar 07, 2018 | 1.240 | 1.240 | 1.170 | 1.196 | 17,250 | -0.04(-3.35%) |
Mar 06, 2018 | 1.220 | 1.250 | 1.220 | 1.237 | 16,425 | +0.04(+3.09%) |
Mar 05, 2018 | 1.200 | 1.250 | 1.198 | 1.200 | 38,483 | -0.01(-0.45%) |
Mar 02, 2018 | 1.164 | 1.220 | 1.164 | 1.205 | 14,010 | -0.01(-1.20%) |