Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.155 | 2.207 | 2.129 | 2.198 | 419,141 | +0.04(+2.01%) |
May 30, 2018 | 1.973 | 2.155 | 1.956 | 2.155 | 558,892 | +0.17(+8.73%) |
May 29, 2018 | 1.938 | 2.008 | 1.844 | 1.982 | 335,584 | +0.02(+0.88%) |
May 25, 2018 | 1.964 | 1.964 | 1.964 | 0 | -0.03(-1.52%) | |
May 24, 2018 | 2.121 | 1.982 | 1.995 | 453,640 | -0.12(-5.53%) | |
May 23, 2018 | 1.912 | 2.155 | 1.904 | 2.111 | 793,645 | +0.17(+8.93%) |
May 22, 2018 | 2.336 | 2.380 | 1.895 | 1.938 | 1,792,008 | -0.35(-15.15%) |
May 21, 2018 | 2.059 | 2.457 | 2.033 | 2.284 | 2,181,681 | +0.35(+18.39%) |
May 18, 2018 | 1.878 | 1.964 | 1.778 | 1.930 | 612,204 | +0.16(+9.31%) |
May 17, 2018 | 1.774 | 1.821 | 1.757 | 1.765 | 767,686 | +0.07(+4.08%) |
May 16, 2018 | 1.696 | 1.765 | 1.670 | 1.696 | 340,941 | +0.01(+0.51%) |
May 15, 2018 | 1.670 | 1.748 | 1.644 | 1.687 | 424,686 | +0.03(+1.56%) |
May 14, 2018 | 1.627 | 1.679 | 1.610 | 1.661 | 288,035 | +0.01(+0.47%) |
May 11, 2018 | 1.739 | 1.739 | 1.540 | 1.654 | 436,160 | -0.08(-4.45%) |
May 10, 2018 | 1.852 | 1.852 | 1.713 | 1.731 | 329,373 | -0.10(-5.66%) |
May 09, 2018 | 1.748 | 1.852 | 1.748 | 1.834 | 717,170 | +0.11(+6.53%) |
May 08, 2018 | 1.696 | 1.774 | 1.653 | 1.722 | 350,293 | +0.03(+1.79%) |
May 07, 2018 | 1.627 | 1.739 | 1.627 | 1.692 | 281,534 | +0.07(+4.55%) |
May 04, 2018 | 1.644 | 1.679 | 1.592 | 1.618 | 187,344 | -0.05(-3.06%) |
May 03, 2018 | 1.618 | 1.679 | 1.601 | 1.669 | 167,098 | +0.06(+3.43%) |
May 02, 2018 | 1.592 | 1.667 | 1.584 | 1.614 | 207,225 | +0.03(+1.91%) |
May 01, 2018 | 1.558 | 1.644 | 1.543 | 1.584 | 208,569 | +0.03(+1.95%) |
Apr 30, 2018 | 1.480 | 1.558 | 1.445 | 1.553 | 305,816 | +0.13(+8.79%) |
Apr 27, 2018 | 1.506 | 1.514 | 1.410 | 1.428 | 279,140 | +0.02(+1.23%) |
Apr 26, 2018 | 1.419 | 1.454 | 1.402 | 1.410 | 74,461 | +0.00(+0.00%) |
Apr 25, 2018 | 1.359 | 1.436 | 1.341 | 1.410 | 102,055 | +0.04(+3.16%) |
Apr 24, 2018 | 1.350 | 1.412 | 1.341 | 1.367 | 312,268 | +0.01(+0.64%) |
Apr 23, 2018 | 1.385 | 1.385 | 1.325 | 1.359 | 157,851 | -0.03(-2.42%) |
Apr 20, 2018 | 1.281 | 1.393 | 1.281 | 1.392 | 170,834 | +0.12(+9.46%) |
Apr 19, 2018 | 1.211 | 1.281 | 1.211 | 1.272 | 63,121 | +0.07(+5.76%) |
Apr 18, 2018 | 1.211 | 1.263 | 1.203 | 1.203 | 172,489 | -0.01(-0.71%) |
Apr 17, 2018 | 1.203 | 1.229 | 1.185 | 1.211 | 151,424 | +0.00(+0.00%) |
Apr 16, 2018 | 1.168 | 1.211 | 1.168 | 1.211 | 48,804 | +0.03(+2.94%) |
Apr 13, 2018 | 1.168 | 1.203 | 1.151 | 1.177 | 83,794 | +0.00(+0.00%) |
Apr 12, 2018 | 1.134 | 1.177 | 1.125 | 1.177 | 80,754 | +0.03(+3.03%) |
Apr 11, 2018 | 1.116 | 1.160 | 1.116 | 1.142 | 106,049 | +0.02(+1.54%) |
Apr 10, 2018 | 1.108 | 1.151 | 1.108 | 1.125 | 120,579 | +0.03(+2.51%) |
Apr 09, 2018 | 1.116 | 1.151 | 1.082 | 1.097 | 155,016 | -0.02(-1.69%) |
Apr 06, 2018 | 1.099 | 1.116 | 1.088 | 1.116 | 90,576 | +0.03(+2.38%) |
Apr 05, 2018 | 1.134 | 1.151 | 1.090 | 1.090 | 315,723 | -0.05(-4.55%) |
Apr 04, 2018 | 1.142 | 1.142 | 1.125 | 1.142 | 12,691 | +0.00(+0.00%) |
Apr 03, 2018 | 1.160 | 1.160 | 1.134 | 1.142 | 20,056 | +0.00(+0.00%) |
Apr 02, 2018 | 1.151 | 1.160 | 1.133 | 1.142 | 27,428 | -0.02(-1.49%) |
Mar 29, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.52%) | |
Mar 28, 2018 | 1.153 | 1.168 | 1.134 | 1.142 | 45,491 | -0.02(-1.86%) |
Mar 27, 2018 | 1.194 | 1.194 | 1.160 | 1.164 | 56,869 | -0.04(-3.24%) |
Mar 26, 2018 | 1.263 | 1.263 | 1.194 | 1.203 | 23,047 | -0.05(-4.14%) |
Mar 23, 2018 | 1.263 | 1.263 | 1.229 | 1.255 | 38,396 | +0.00(+0.00%) |
Mar 22, 2018 | 1.220 | 1.255 | 1.220 | 1.255 | 27,582 | +0.03(+2.84%) |
Mar 21, 2018 | 1.160 | 1.220 | 1.160 | 1.220 | 48,390 | +0.04(+3.68%) |
Mar 20, 2018 | 1.151 | 1.177 | 1.151 | 1.177 | 58,272 | +0.02(+1.49%) |
Mar 19, 2018 | 1.142 | 1.168 | 1.142 | 1.160 | 32,041 | +0.01(+0.75%) |
Mar 16, 2018 | 1.151 | 1.168 | 1.142 | 1.151 | 30,456 | -0.02(-1.48%) |
Mar 15, 2018 | 1.151 | 1.168 | 1.134 | 1.168 | 22,091 | +0.02(+1.50%) |
Mar 14, 2018 | 1.160 | 1.160 | 1.142 | 1.151 | 25,290 | -0.01(-0.75%) |
Mar 13, 2018 | 1.125 | 1.160 | 1.125 | 1.160 | 51,040 | +0.03(+2.37%) |
Mar 12, 2018 | 1.108 | 1.142 | 1.108 | 1.133 | 54,803 | +0.02(+1.47%) |
Mar 09, 2018 | 1.125 | 1.134 | 1.108 | 1.116 | 79,823 | +0.01(+0.78%) |
Mar 08, 2018 | 1.134 | 1.134 | 1.099 | 1.108 | 185,540 | +0.00(+0.00%) |
Mar 07, 2018 | 1.125 | 1.142 | 1.099 | 1.108 | 74,969 | +0.00(+0.00%) |
Mar 06, 2018 | 1.125 | 1.125 | 1.095 | 1.108 | 52,093 | -0.01(-0.77%) |
Mar 05, 2018 | 1.082 | 1.116 | 1.073 | 1.116 | 57,509 | +0.03(+3.20%) |
Mar 02, 2018 | 1.108 | 1.142 | 1.043 | 1.082 | 92,079 | -0.03(-3.10%) |