Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.700 | 1.990 | 1.650 | 1.660 | 433,439 | -0.03(-1.78%) |
May 30, 2018 | 1.750 | 1.760 | 1.650 | 1.690 | 42,709 | -0.01(-0.59%) |
May 29, 2018 | 1.710 | 1.750 | 1.670 | 1.700 | 60,442 | +0.05(+3.03%) |
May 28, 2018 | 1.710 | 1.710 | 1.640 | 1.650 | 22,375 | -0.08(-4.62%) |
May 25, 2018 | 1.830 | 1.830 | 1.680 | 1.730 | 82,554 | -0.07(-3.89%) |
May 24, 2018 | 2.100 | 2.140 | 1.670 | 1.800 | 394,517 | -0.22(-10.89%) |
May 23, 2018 | 2.020 | 2.040 | 1.970 | 2.020 | 23,107 | +0.00(+0.00%) |
May 22, 2018 | 2.030 | 2.040 | 1.950 | 2.020 | 48,401 | -0.02(-0.98%) |
May 18, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.06(+3.03%) | |
May 17, 2018 | 2.120 | 2.120 | 1.950 | 1.980 | 191,251 | -0.14(-6.60%) |
May 16, 2018 | 1.910 | 2.120 | 1.910 | 2.120 | 455,834 | +0.23(+12.17%) |
May 15, 2018 | 1.600 | 1.940 | 1.600 | 1.890 | 727,803 | +0.31(+19.62%) |
May 14, 2018 | 1.500 | 1.580 | 1.500 | 1.580 | 10,200 | +0.03(+1.94%) |
May 11, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 2,400 | +0.04(+2.65%) |
May 10, 2018 | 1.600 | 1.600 | 1.510 | 1.510 | 12,900 | -0.09(-5.63%) |
May 09, 2018 | 1.660 | 1.660 | 1.600 | 1.600 | 23,400 | -0.07(-4.19%) |
May 08, 2018 | 1.650 | 1.700 | 1.650 | 1.670 | 11,700 | +0.02(+1.21%) |
May 07, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 7,080 | +0.01(+0.61%) |
May 04, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 31,668 | +0.04(+2.50%) |
May 03, 2018 | 1.500 | 1.560 | 1.500 | 1.600 | 124,667 | +0.15(+10.34%) |
May 02, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
May 01, 2018 | 1.460 | 1.460 | 1.450 | 1.450 | 10,800 | +0.00(+0.00%) |
Apr 30, 2018 | 1.450 | 1.460 | 1.440 | 1.450 | 39,700 | -0.05(-3.33%) |
Apr 27, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 23,312 | +0.03(+2.04%) |
Apr 26, 2018 | 1.450 | 1.470 | 1.450 | 1.470 | 20,900 | +0.00(+0.00%) |
Apr 25, 2018 | 1.450 | 1.470 | 1.450 | 1.470 | 7,450 | +0.02(+1.38%) |
Apr 24, 2018 | 1.430 | 1.470 | 1.430 | 1.450 | 34,100 | +0.05(+3.57%) |
Apr 23, 2018 | 1.460 | 1.460 | 1.400 | 1.400 | 21,746 | -0.05(-3.45%) |
Apr 20, 2018 | 1.440 | 1.480 | 1.440 | 1.450 | 18,623 | +0.00(+0.00%) |
Apr 19, 2018 | 1.440 | 1.450 | 1.430 | 1.450 | 13,400 | +0.02(+1.40%) |
Apr 18, 2018 | 1.420 | 1.480 | 1.400 | 1.430 | 53,350 | +0.00(+0.00%) |
Apr 17, 2018 | 1.430 | 1.430 | 1.410 | 1.430 | 26,666 | -0.01(-0.69%) |
Apr 16, 2018 | 1.500 | 1.500 | 1.430 | 1.440 | 81,550 | -0.06(-4.00%) |
Apr 13, 2018 | 1.500 | 1.530 | 1.500 | 1.500 | 14,200 | -0.01(-0.66%) |
Apr 12, 2018 | 1.540 | 1.540 | 1.500 | 1.510 | 18,400 | -0.03(-1.95%) |
Apr 11, 2018 | 1.560 | 1.560 | 1.540 | 1.540 | 31,550 | -0.04(-2.53%) |
Apr 10, 2018 | 1.650 | 1.660 | 1.580 | 1.580 | 42,323 | -0.05(-3.07%) |
Apr 09, 2018 | 1.550 | 1.630 | 1.520 | 1.630 | 20,795 | +0.08(+5.16%) |
Apr 06, 2018 | 1.520 | 1.600 | 1.500 | 1.550 | 9,815 | +0.10(+6.90%) |
Apr 05, 2018 | 1.600 | 1.600 | 1.450 | 1.450 | 35,082 | -0.13(-8.23%) |
Apr 04, 2018 | 1.460 | 1.590 | 1.450 | 1.580 | 35,250 | +0.03(+1.94%) |
Apr 03, 2018 | 1.420 | 1.570 | 1.410 | 1.550 | 34,910 | +0.11(+7.64%) |
Apr 02, 2018 | 1.400 | 1.480 | 1.400 | 1.440 | 29,240 | +0.01(+0.70%) |
Mar 29, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.05(+3.62%) | |
Mar 28, 2018 | 1.500 | 1.500 | 1.350 | 1.380 | 49,607 | -0.12(-8.00%) |
Mar 27, 2018 | 1.440 | 1.550 | 1.440 | 1.500 | 41,257 | +0.07(+4.90%) |
Mar 26, 2018 | 1.470 | 1.480 | 1.350 | 1.430 | 15,973 | -0.04(-2.72%) |
Mar 23, 2018 | 1.480 | 1.480 | 1.470 | 1.470 | 2,240 | +0.09(+6.52%) |
Mar 22, 2018 | 1.390 | 1.400 | 1.380 | 1.380 | 26,585 | -0.01(-0.72%) |
Mar 21, 2018 | 1.470 | 1.470 | 1.390 | 1.390 | 61,830 | +0.00(+0.00%) |
Mar 20, 2018 | 1.490 | 1.490 | 1.390 | 1.390 | 17,198 | -0.11(-7.33%) |
Mar 19, 2018 | 1.500 | 1.570 | 1.500 | 1.500 | 36,651 | +0.03(+2.04%) |
Mar 16, 2018 | 1.460 | 1.500 | 1.460 | 1.470 | 4,600 | +0.05(+3.52%) |
Mar 15, 2018 | 1.460 | 1.460 | 1.410 | 1.420 | 23,653 | -0.03(-2.07%) |
Mar 14, 2018 | 1.480 | 1.500 | 1.450 | 1.450 | 30,425 | -0.03(-2.03%) |
Mar 13, 2018 | 1.500 | 1.510 | 1.480 | 1.480 | 7,430 | -0.05(-3.27%) |
Mar 12, 2018 | 1.470 | 1.540 | 1.470 | 1.530 | 38,150 | +0.03(+2.00%) |
Mar 09, 2018 | 1.430 | 1.500 | 1.430 | 1.500 | 23,800 | +0.07(+4.90%) |
Mar 08, 2018 | 1.450 | 1.450 | 1.420 | 1.430 | 56,733 | -0.02(-1.38%) |
Mar 07, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 49,299 | -0.05(-3.33%) |
Mar 06, 2018 | 1.540 | 1.570 | 1.450 | 1.500 | 49,180 | -0.10(-6.25%) |
Mar 05, 2018 | 1.580 | 1.610 | 1.540 | 1.600 | 20,010 | -0.01(-0.62%) |
Mar 02, 2018 | 1.610 | 1.620 | 1.570 | 1.610 | 11,651 | -0.02(-1.23%) |