Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.601 | 1.650 | 1.553 | 1.601 | 61,855 | +0.05(+3.13%) |
May 30, 2018 | 1.553 | 1.601 | 1.504 | 1.553 | 60,008 | +0.10(+6.67%) |
May 29, 2018 | 1.601 | 1.601 | 1.456 | 1.456 | 45,498 | -0.15(-9.09%) |
May 25, 2018 | 1.601 | 1.601 | 1.601 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.650 | 1.650 | 1.601 | 1.601 | 24,821 | -0.05(-2.94%) |
May 23, 2018 | 1.699 | 1.699 | 1.601 | 1.650 | 28,282 | -0.05(-2.86%) |
May 22, 2018 | 1.650 | 1.699 | 1.606 | 1.699 | 39,809 | +0.07(+4.48%) |
May 21, 2018 | 1.699 | 1.699 | 1.601 | 1.626 | 25,092 | -0.02(-1.47%) |
May 18, 2018 | 1.699 | 1.747 | 1.650 | 1.650 | 35,389 | -0.05(-2.86%) |
May 17, 2018 | 1.699 | 1.699 | 1.553 | 1.699 | 190,589 | +0.05(+2.94%) |
May 16, 2018 | 1.747 | 1.789 | 1.553 | 1.650 | 304,666 | -0.10(-5.56%) |
May 15, 2018 | 1.893 | 1.893 | 1.747 | 1.747 | 64,283 | -0.15(-7.69%) |
May 14, 2018 | 1.844 | 1.941 | 1.796 | 1.893 | 114,118 | +0.10(+5.69%) |
May 11, 2018 | 1.791 | 1.791 | 1.696 | 1.791 | 78,784 | +0.05(+2.70%) |
May 10, 2018 | 1.696 | 1.744 | 1.696 | 1.744 | 51,473 | +0.05(+2.78%) |
May 09, 2018 | 1.649 | 1.696 | 1.649 | 1.696 | 42,819 | +0.05(+2.86%) |
May 08, 2018 | 1.696 | 1.696 | 1.630 | 1.649 | 27,156 | -0.05(-2.78%) |
May 07, 2018 | 1.602 | 1.696 | 1.602 | 1.696 | 90,833 | +0.14(+9.09%) |
May 04, 2018 | 1.602 | 1.649 | 1.555 | 1.555 | 70,186 | +0.00(+0.00%) |
May 03, 2018 | 1.555 | 1.696 | 1.513 | 1.555 | 102,900 | +0.05(+3.12%) |
May 02, 2018 | 1.508 | 1.602 | 1.466 | 1.508 | 110,604 | +0.05(+3.23%) |
May 01, 2018 | 1.367 | 1.508 | 1.367 | 1.461 | 115,386 | +0.05(+3.33%) |
Apr 30, 2018 | 1.367 | 1.414 | 1.367 | 1.414 | 136,636 | +0.09(+7.14%) |
Apr 27, 2018 | 1.414 | 1.414 | 1.319 | 1.319 | 65,301 | -0.09(-6.67%) |
Apr 26, 2018 | 1.319 | 1.414 | 1.319 | 1.414 | 25,893 | +0.05(+3.45%) |
Apr 25, 2018 | 1.414 | 1.414 | 1.319 | 1.367 | 85,283 | +0.00(+0.00%) |
Apr 24, 2018 | 1.272 | 1.414 | 1.272 | 1.367 | 109,691 | +0.05(+3.57%) |
Apr 23, 2018 | 1.319 | 1.367 | 1.272 | 1.319 | 35,040 | +0.02(+1.82%) |
Apr 20, 2018 | 1.319 | 1.319 | 1.277 | 1.296 | 22,944 | -0.02(-1.79%) |
Apr 19, 2018 | 1.319 | 1.367 | 1.280 | 1.319 | 25,259 | +0.00(+0.00%) |
Apr 18, 2018 | 1.367 | 1.414 | 1.282 | 1.319 | 81,364 | -0.05(-3.45%) |
Apr 17, 2018 | 1.272 | 1.367 | 1.272 | 1.367 | 46,801 | +0.09(+7.41%) |
Apr 16, 2018 | 1.319 | 1.319 | 1.272 | 1.272 | 69,267 | -0.05(-3.57%) |
Apr 13, 2018 | 1.272 | 1.319 | 1.272 | 1.319 | 37,423 | +0.05(+3.70%) |
Apr 12, 2018 | 1.178 | 1.319 | 1.178 | 1.272 | 78,444 | +0.00(+0.00%) |
Apr 11, 2018 | 1.367 | 1.367 | 1.225 | 1.272 | 69,704 | +0.00(+0.00%) |
Apr 10, 2018 | 1.178 | 1.272 | 1.178 | 1.272 | 391,816 | +0.05(+3.85%) |
Apr 09, 2018 | 1.319 | 1.319 | 1.178 | 1.225 | 196,907 | -0.09(-7.14%) |
Apr 06, 2018 | 1.319 | 1.319 | 1.272 | 1.319 | 62,575 | +0.00(+0.00%) |
Apr 05, 2018 | 1.367 | 1.414 | 1.272 | 1.319 | 199,956 | -0.05(-3.45%) |
Apr 04, 2018 | 1.461 | 1.461 | 1.367 | 1.367 | 70,917 | -0.05(-3.33%) |
Apr 03, 2018 | 1.508 | 1.508 | 1.414 | 1.414 | 68,233 | +0.00(+0.00%) |
Apr 02, 2018 | 1.508 | 1.508 | 1.414 | 1.414 | 52,835 | -0.05(-3.23%) |
Mar 29, 2018 | 1.461 | 1.461 | 1.461 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.508 | 1.508 | 1.414 | 1.461 | 61,241 | -0.05(-3.13%) |
Mar 27, 2018 | 1.508 | 1.565 | 1.461 | 1.508 | 51,620 | +0.00(+0.00%) |
Mar 26, 2018 | 1.649 | 1.649 | 1.461 | 1.508 | 141,583 | -0.14(-8.57%) |
Mar 23, 2018 | 1.649 | 1.649 | 1.602 | 1.649 | 30,294 | +0.05(+2.94%) |
Mar 22, 2018 | 1.649 | 1.649 | 1.602 | 1.602 | 22,598 | -0.05(-2.86%) |
Mar 21, 2018 | 1.696 | 1.696 | 1.602 | 1.649 | 137,725 | -0.05(-2.78%) |
Mar 20, 2018 | 1.696 | 1.696 | 1.649 | 1.696 | 35,732 | +0.05(+2.86%) |
Mar 19, 2018 | 1.744 | 1.744 | 1.649 | 1.649 | 73,653 | -0.14(-7.90%) |
Mar 16, 2018 | 1.744 | 1.791 | 1.701 | 1.791 | 52,675 | +0.05(+2.70%) |
Mar 15, 2018 | 1.791 | 1.833 | 1.744 | 1.744 | 60,541 | -0.07(-3.90%) |
Mar 14, 2018 | 1.932 | 1.932 | 1.791 | 1.814 | 67,414 | -0.07(-3.75%) |
Mar 13, 2018 | 1.979 | 1.979 | 1.838 | 1.885 | 56,616 | -0.05(-2.44%) |
Mar 12, 2018 | 1.979 | 1.979 | 1.885 | 1.932 | 34,349 | +0.00(+0.00%) |
Mar 09, 2018 | 1.979 | 1.979 | 1.903 | 1.932 | 28,405 | -0.05(-2.38%) |
Mar 08, 2018 | 1.932 | 1.979 | 1.932 | 1.979 | 57,897 | +0.09(+5.00%) |
Mar 07, 2018 | 1.885 | 1.979 | 1.885 | 1.885 | 52,620 | +0.00(+0.00%) |
Mar 06, 2018 | 1.838 | 1.932 | 1.838 | 1.885 | 54,359 | +0.05(+2.56%) |
Mar 05, 2018 | 1.932 | 1.979 | 1.838 | 1.838 | 81,624 | -0.12(-6.02%) |
Mar 02, 2018 | 2.026 | 2.026 | 1.932 | 1.956 | 43,103 | -0.07(-3.49%) |