Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.840 | 1.888 | 1.800 | 1.820 | 332,309 | -0.02(-1.09%) |
May 30, 2018 | 1.820 | 1.890 | 1.800 | 1.840 | 505,743 | +0.03(+1.66%) |
May 29, 2018 | 1.790 | 1.900 | 1.780 | 1.810 | 354,821 | +0.01(+0.56%) |
May 25, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
May 24, 2018 | 1.830 | 1.860 | 1.795 | 1.830 | 166,750 | +0.00(+0.00%) |
May 23, 2018 | 1.840 | 1.880 | 1.790 | 1.830 | 387,119 | +0.01(+0.55%) |
May 22, 2018 | 1.800 | 1.880 | 1.790 | 1.820 | 291,830 | +0.03(+1.68%) |
May 21, 2018 | 1.890 | 1.940 | 1.770 | 1.790 | 538,006 | -0.08(-4.28%) |
May 18, 2018 | 1.800 | 1.870 | 1.780 | 1.870 | 484,441 | +0.10(+5.65%) |
May 17, 2018 | 1.860 | 1.940 | 1.770 | 1.770 | 694,162 | -0.10(-5.35%) |
May 16, 2018 | 2.000 | 2.010 | 1.860 | 1.870 | 780,954 | -0.13(-6.50%) |
May 15, 2018 | 1.860 | 2.040 | 1.820 | 2.000 | 1,790,626 | +0.12(+6.38%) |
May 14, 2018 | 1.780 | 1.890 | 1.760 | 1.880 | 740,811 | +0.10(+5.62%) |
May 11, 2018 | 1.670 | 1.889 | 1.635 | 1.780 | 1,152,293 | +0.14(+8.54%) |
May 10, 2018 | 1.710 | 1.720 | 1.620 | 1.640 | 426,023 | -0.07(-4.09%) |
May 09, 2018 | 1.620 | 1.730 | 1.610 | 1.710 | 333,396 | +0.08(+4.91%) |
May 08, 2018 | 1.690 | 1.690 | 1.620 | 1.630 | 360,810 | -0.05(-2.98%) |
May 07, 2018 | 1.710 | 1.740 | 1.660 | 1.680 | 257,961 | -0.01(-0.59%) |
May 04, 2018 | 1.730 | 1.770 | 1.680 | 1.690 | 280,627 | -0.04(-2.31%) |
May 03, 2018 | 1.750 | 1.770 | 1.660 | 1.730 | 314,270 | -0.03(-1.70%) |
May 02, 2018 | 1.640 | 1.790 | 1.615 | 1.760 | 624,405 | +0.13(+7.98%) |
May 01, 2018 | 1.610 | 1.640 | 1.530 | 1.630 | 473,790 | +0.03(+1.87%) |
Apr 30, 2018 | 1.730 | 1.750 | 1.600 | 1.600 | 418,266 | -0.13(-7.51%) |
Apr 27, 2018 | 1.730 | 1.755 | 1.680 | 1.730 | 239,293 | +0.01(+0.58%) |
Apr 26, 2018 | 1.690 | 1.730 | 1.655 | 1.720 | 339,631 | +0.03(+1.78%) |
Apr 25, 2018 | 1.640 | 1.720 | 1.640 | 1.690 | 341,367 | +0.05(+3.05%) |
Apr 24, 2018 | 1.610 | 1.660 | 1.590 | 1.640 | 326,681 | +0.02(+1.23%) |
Apr 23, 2018 | 1.630 | 1.630 | 1.535 | 1.620 | 439,312 | -0.02(-1.22%) |
Apr 20, 2018 | 1.680 | 1.712 | 1.640 | 1.640 | 319,077 | -0.05(-2.96%) |
Apr 19, 2018 | 1.730 | 1.750 | 1.660 | 1.690 | 413,468 | -0.04(-2.31%) |
Apr 18, 2018 | 1.700 | 1.740 | 1.680 | 1.730 | 616,238 | +0.03(+1.76%) |
Apr 17, 2018 | 1.790 | 1.809 | 1.680 | 1.700 | 440,118 | -0.06(-3.41%) |
Apr 16, 2018 | 1.730 | 1.800 | 1.670 | 1.760 | 432,640 | +0.03(+1.73%) |
Apr 13, 2018 | 1.840 | 1.860 | 1.720 | 1.730 | 367,002 | -0.11(-5.98%) |
Apr 12, 2018 | 1.760 | 1.860 | 1.760 | 1.840 | 557,123 | +0.07(+3.95%) |
Apr 11, 2018 | 1.770 | 1.860 | 1.725 | 1.770 | 712,898 | +0.00(+0.00%) |
Apr 10, 2018 | 1.730 | 1.790 | 1.710 | 1.770 | 424,056 | +0.05(+2.91%) |
Apr 09, 2018 | 1.710 | 1.789 | 1.660 | 1.720 | 538,475 | +0.03(+1.78%) |
Apr 06, 2018 | 1.730 | 1.780 | 1.670 | 1.690 | 401,439 | -0.06(-3.43%) |
Apr 05, 2018 | 1.780 | 1.780 | 1.660 | 1.750 | 624,139 | -0.01(-0.57%) |
Apr 04, 2018 | 1.610 | 1.790 | 1.580 | 1.760 | 835,742 | +0.13(+7.98%) |
Apr 03, 2018 | 1.600 | 1.650 | 1.510 | 1.630 | 916,446 | +0.04(+2.52%) |
Apr 02, 2018 | 1.710 | 1.730 | 1.560 | 1.590 | 1,039,597 | -0.10(-5.92%) |
Mar 29, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.06(-3.43%) | |
Mar 28, 2018 | 1.820 | 1.820 | 1.690 | 1.750 | 715,319 | -0.05(-2.78%) |
Mar 27, 2018 | 1.920 | 1.970 | 1.800 | 1.800 | 662,562 | -0.09(-4.76%) |
Mar 26, 2018 | 1.940 | 1.959 | 1.820 | 1.890 | 814,609 | -0.01(-0.53%) |
Mar 23, 2018 | 1.890 | 1.980 | 1.890 | 1.900 | 746,566 | +0.03(+1.60%) |
Mar 22, 2018 | 1.960 | 1.980 | 1.870 | 1.870 | 721,393 | -0.10(-5.08%) |
Mar 21, 2018 | 1.930 | 2.000 | 1.900 | 1.970 | 499,115 | +0.03(+1.55%) |
Mar 20, 2018 | 2.040 | 2.050 | 1.913 | 1.940 | 574,585 | -0.11(-5.37%) |
Mar 19, 2018 | 2.030 | 2.080 | 1.990 | 2.050 | 466,998 | +0.00(+0.00%) |
Mar 16, 2018 | 2.020 | 2.070 | 1.970 | 2.050 | 885,473 | +0.02(+0.99%) |
Mar 15, 2018 | 2.000 | 2.040 | 1.910 | 2.030 | 1,166,347 | +0.06(+3.05%) |
Mar 14, 2018 | 1.960 | 2.070 | 1.920 | 1.970 | 1,123,968 | +0.02(+1.03%) |
Mar 13, 2018 | 1.780 | 1.960 | 1.750 | 1.950 | 4,035,553 | -0.26(-11.76%) |
Mar 12, 2018 | 2.200 | 2.250 | 2.060 | 2.210 | 1,904,292 | +0.01(+0.45%) |
Mar 09, 2018 | 2.030 | 2.200 | 1.950 | 2.200 | 2,615,199 | +0.17(+8.37%) |
Mar 08, 2018 | 1.990 | 2.060 | 1.980 | 2.030 | 1,193,273 | +0.04(+2.01%) |
Mar 07, 2018 | 2.120 | 1.900 | 1.990 | 1,906,977 | -0.03(-1.49%) | |
Mar 06, 2018 | 1.980 | 2.040 | 1.880 | 2.020 | 1,539,563 | +0.06(+3.06%) |
Mar 05, 2018 | 1.910 | 1.980 | 1.880 | 1.960 | 1,240,701 | +0.06(+3.16%) |
Mar 02, 2018 | 1.860 | 1.915 | 1.850 | 1.900 | 1,370,601 | +0.02(+1.06%) |