Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.940 | 1.940 | 1.860 | 1.900 | 78,281 | -0.05(-2.56%) |
May 30, 2018 | 1.960 | 1.987 | 1.900 | 1.950 | 65,305 | +0.01(+0.52%) |
May 29, 2018 | 1.880 | 1.959 | 1.880 | 1.940 | 128,916 | +0.08(+4.30%) |
May 25, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.24(-11.43%) | |
May 24, 2018 | 2.040 | 2.140 | 2.040 | 2.100 | 104,319 | +0.03(+1.45%) |
May 23, 2018 | 2.100 | 2.138 | 2.020 | 2.070 | 101,499 | -0.03(-1.43%) |
May 22, 2018 | 2.230 | 2.230 | 2.050 | 2.100 | 136,518 | -0.13(-5.83%) |
May 21, 2018 | 2.160 | 2.280 | 2.121 | 2.230 | 121,836 | +0.06(+2.76%) |
May 18, 2018 | 2.240 | 2.269 | 2.102 | 2.170 | 156,085 | -0.07(-3.13%) |
May 17, 2018 | 2.300 | 2.395 | 2.230 | 2.240 | 284,247 | -0.02(-0.88%) |
May 16, 2018 | 2.160 | 2.290 | 2.090 | 2.260 | 290,353 | +0.11(+5.12%) |
May 15, 2018 | 2.030 | 2.184 | 1.920 | 2.150 | 181,925 | +0.08(+3.86%) |
May 14, 2018 | 2.230 | 2.369 | 1.961 | 2.070 | 479,269 | -0.16(-7.17%) |
May 11, 2018 | 2.120 | 2.490 | 2.099 | 2.230 | 820,826 | +0.15(+7.21%) |
May 10, 2018 | 1.900 | 2.180 | 1.860 | 2.080 | 673,099 | +0.26(+14.29%) |
May 09, 2018 | 1.820 | 1.930 | 1.770 | 1.820 | 321,289 | +0.04(+2.25%) |
May 08, 2018 | 1.820 | 1.839 | 1.720 | 1.780 | 134,570 | -0.03(-1.66%) |
May 07, 2018 | 1.660 | 1.860 | 1.611 | 1.810 | 338,636 | +0.18(+11.04%) |
May 04, 2018 | 1.780 | 1.826 | 1.610 | 1.630 | 317,172 | -0.15(-8.43%) |
May 03, 2018 | 2.250 | 2.400 | 1.700 | 1.780 | 661,102 | -0.70(-28.23%) |
May 02, 2018 | 2.330 | 2.520 | 2.300 | 2.480 | 420,767 | +0.19(+8.30%) |
May 01, 2018 | 2.050 | 2.460 | 2.030 | 2.290 | 578,304 | +0.19(+9.27%) |
Apr 30, 2018 | 1.970 | 2.150 | 1.962 | 2.096 | 214,906 | +0.13(+6.38%) |
Apr 27, 2018 | 1.900 | 1.990 | 1.900 | 1.970 | 66,991 | +0.06(+3.14%) |
Apr 26, 2018 | 1.940 | 1.980 | 1.880 | 1.910 | 52,909 | +0.05(+2.69%) |
Apr 25, 2018 | 1.870 | 1.960 | 1.810 | 1.860 | 155,975 | -0.04(-2.11%) |
Apr 24, 2018 | 1.840 | 1.970 | 1.800 | 1.900 | 121,161 | +0.07(+3.83%) |
Apr 23, 2018 | 1.900 | 1.970 | 1.770 | 1.830 | 125,049 | -0.07(-3.68%) |
Apr 20, 2018 | 1.850 | 1.900 | 1.816 | 1.900 | 107,607 | +0.08(+4.40%) |
Apr 19, 2018 | 1.850 | 2.030 | 1.760 | 1.820 | 428,158 | -0.02(-0.86%) |
Apr 18, 2018 | 1.600 | 1.840 | 1.570 | 1.836 | 321,677 | +0.29(+18.44%) |
Apr 17, 2018 | 1.561 | 1.590 | 1.550 | 1.550 | 101,585 | -0.01(-0.64%) |
Apr 16, 2018 | 1.500 | 1.599 | 1.484 | 1.560 | 32,459 | +0.06(+4.00%) |
Apr 13, 2018 | 1.480 | 1.570 | 1.480 | 1.500 | 64,390 | -0.01(-0.99%) |
Apr 12, 2018 | 1.484 | 1.528 | 1.484 | 1.515 | 5,345 | +0.02(+1.68%) |
Apr 11, 2018 | 1.430 | 1.590 | 1.430 | 1.490 | 53,684 | -0.06(-3.87%) |
Apr 10, 2018 | 1.500 | 1.600 | 1.350 | 1.550 | 82,814 | +0.05(+3.33%) |
Apr 09, 2018 | 1.440 | 1.520 | 1.360 | 1.500 | 102,051 | +0.10(+7.14%) |
Apr 06, 2018 | 1.400 | 1.400 | 1.340 | 1.400 | 38,207 | +0.00(+0.00%) |
Apr 05, 2018 | 1.360 | 1.440 | 1.360 | 1.400 | 25,044 | +0.03(+2.19%) |
Apr 04, 2018 | 1.370 | 1.420 | 1.330 | 1.370 | 30,091 | -0.04(-2.84%) |
Apr 03, 2018 | 1.360 | 1.420 | 1.310 | 1.410 | 20,582 | -0.01(-0.70%) |
Apr 02, 2018 | 1.340 | 1.500 | 1.340 | 1.420 | 36,255 | +0.06(+4.41%) |
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Mar 28, 2018 | 1.435 | 1.496 | 1.310 | 1.380 | 169,752 | -0.05(-3.36%) |
Mar 27, 2018 | 1.543 | 1.589 | 1.428 | 1.428 | 31,643 | -0.10(-6.51%) |
Mar 26, 2018 | 1.573 | 1.573 | 1.500 | 1.527 | 21,754 | -0.02(-1.46%) |
Mar 23, 2018 | 1.545 | 1.569 | 1.520 | 1.550 | 20,785 | -0.03(-1.90%) |
Mar 22, 2018 | 1.500 | 1.580 | 1.500 | 1.580 | 40,606 | +0.07(+4.64%) |
Mar 21, 2018 | 1.460 | 1.570 | 1.460 | 1.510 | 73,661 | +0.05(+3.42%) |
Mar 20, 2018 | 1.460 | 1.510 | 1.453 | 1.460 | 44,933 | +0.00(+0.00%) |
Mar 19, 2018 | 1.500 | 1.550 | 1.410 | 1.460 | 66,829 | -0.06(-3.94%) |
Mar 16, 2018 | 1.560 | 1.590 | 1.460 | 1.520 | 105,819 | -0.06(-3.81%) |
Mar 15, 2018 | 1.630 | 1.630 | 1.560 | 1.580 | 72,464 | -0.05(-3.06%) |
Mar 14, 2018 | 1.630 | 1.580 | 1.630 | 12,885 | -0.02(-1.21%) | |
Mar 13, 2018 | 1.600 | 1.650 | 1.580 | 1.650 | 40,582 | +0.07(+4.43%) |
Mar 12, 2018 | 1.560 | 1.670 | 1.560 | 1.580 | 62,778 | -0.01(-0.63%) |
Mar 09, 2018 | 1.580 | 1.630 | 1.562 | 1.590 | 33,975 | +0.02(+1.27%) |
Mar 08, 2018 | 1.660 | 1.669 | 1.568 | 1.570 | 54,798 | -0.11(-6.55%) |
Mar 07, 2018 | 1.600 | 1.680 | 1.600 | 1.680 | 61,692 | +0.08(+5.00%) |
Mar 06, 2018 | 1.650 | 1.696 | 1.600 | 1.600 | 56,609 | -0.06(-3.61%) |
Mar 05, 2018 | 1.580 | 1.710 | 1.560 | 1.660 | 113,569 | +0.09(+5.73%) |
Mar 02, 2018 | 1.590 | 1.730 | 1.540 | 1.570 | 87,854 | -0.05(-3.09%) |