Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.488 | 1.520 | 1.440 | 1.510 | 22,601 | +0.03(+2.03%) |
May 30, 2018 | 1.510 | 1.780 | 1.400 | 1.480 | 182,463 | -0.04(-2.63%) |
May 29, 2018 | 1.480 | 1.600 | 1.430 | 1.520 | 42,174 | +0.04(+2.70%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.06(-3.90%) | |
May 24, 2018 | 1.500 | 1.690 | 1.440 | 1.540 | 27,040 | +0.05(+3.65%) |
May 23, 2018 | 1.540 | 1.750 | 1.420 | 1.486 | 83,616 | -0.04(-2.90%) |
May 22, 2018 | 1.640 | 1.640 | 1.510 | 1.530 | 18,050 | -0.02(-1.07%) |
May 21, 2018 | 1.460 | 1.659 | 1.460 | 1.547 | 62,679 | +0.13(+9.47%) |
May 18, 2018 | 1.413 | 1.413 | 1.413 | 1.413 | 555 | -0.06(-3.89%) |
May 17, 2018 | 1.430 | 1.470 | 1.390 | 1.470 | 4,422 | +0.03(+2.08%) |
May 16, 2018 | 1.360 | 1.440 | 1.350 | 1.440 | 2,936 | +0.05(+3.52%) |
May 15, 2018 | 1.440 | 1.440 | 1.391 | 1.391 | 900 | -0.06(-4.27%) |
May 14, 2018 | 1.340 | 1.460 | 1.340 | 1.453 | 1,500 | +0.03(+2.33%) |
May 11, 2018 | 1.453 | 1.453 | 1.420 | 1.420 | 2,426 | -0.02(-1.39%) |
May 10, 2018 | 1.430 | 1.499 | 1.400 | 1.440 | 6,700 | -0.01(-0.69%) |
May 09, 2018 | 1.520 | 1.520 | 1.320 | 1.450 | 53,811 | -0.02(-1.34%) |
May 08, 2018 | 1.500 | 1.535 | 1.360 | 1.470 | 25,682 | -0.03(-2.02%) |
May 07, 2018 | 1.430 | 1.520 | 1.420 | 1.500 | 33,360 | -0.03(-1.96%) |
May 04, 2018 | 1.474 | 1.680 | 1.474 | 1.530 | 100,518 | +0.07(+4.54%) |
May 03, 2018 | 1.400 | 1.560 | 1.370 | 1.464 | 118,954 | +0.09(+6.67%) |
May 02, 2018 | 1.390 | 1.470 | 1.360 | 1.372 | 77,615 | -0.07(-5.11%) |
May 01, 2018 | 1.560 | 1.560 | 1.370 | 1.446 | 33,028 | -0.14(-9.06%) |
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%) |