Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.700 | 1.700 | 1.600 | 1.700 | 76,584 | +0.05(+3.03%) |
May 30, 2018 | 1.700 | 1.850 | 1.600 | 1.650 | 731,146 | +0.00(+0.00%) |
May 29, 2018 | 1.550 | 1.700 | 1.550 | 1.650 | 149,090 | +0.10(+6.45%) |
May 25, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.10(+6.90%) | |
May 24, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 111,672 | -0.05(-3.33%) |
May 23, 2018 | 1.500 | 1.500 | 1.450 | 1.500 | 146,669 | +0.00(+0.00%) |
May 22, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 78,529 | +0.00(+0.00%) |
May 21, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 143,116 | -0.05(-3.23%) |
May 18, 2018 | 1.550 | 1.600 | 1.500 | 1.550 | 577,342 | -0.02(-1.59%) |
May 17, 2018 | 1.500 | 1.650 | 1.500 | 1.575 | 689,510 | +0.12(+8.62%) |
May 16, 2018 | 1.500 | 1.525 | 1.450 | 1.450 | 147,809 | -0.05(-3.33%) |
May 15, 2018 | 1.550 | 1.550 | 1.450 | 1.500 | 115,831 | -0.02(-1.64%) |
May 14, 2018 | 1.600 | 1.600 | 1.500 | 1.525 | 76,498 | -0.08(-4.69%) |
May 11, 2018 | 1.550 | 1.650 | 1.500 | 1.600 | 87,002 | +0.03(+1.59%) |
May 10, 2018 | 1.600 | 1.600 | 1.500 | 1.575 | 36,228 | -0.03(-1.56%) |
May 09, 2018 | 1.600 | 1.600 | 1.500 | 1.600 | 1,297,809 | +0.00(+0.00%) |
May 08, 2018 | 1.600 | 1.625 | 1.550 | 1.600 | 157,611 | +0.05(+3.23%) |
May 07, 2018 | 1.600 | 1.600 | 1.500 | 1.550 | 152,528 | -0.05(-3.13%) |
May 04, 2018 | 1.600 | 1.650 | 1.500 | 1.600 | 69,970 | +0.00(+0.00%) |
May 03, 2018 | 1.550 | 1.600 | 1.550 | 1.600 | 48,587 | +0.05(+3.23%) |
May 02, 2018 | 1.600 | 1.650 | 1.550 | 1.550 | 103,616 | -0.07(-4.62%) |
May 01, 2018 | 1.700 | 1.700 | 1.600 | 1.625 | 140,842 | -0.07(-4.41%) |
Apr 30, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 75,620 | -0.10(-5.56%) |
Apr 27, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 110,443 | +0.05(+2.86%) |
Apr 26, 2018 | 1.800 | 1.800 | 1.700 | 1.750 | 51,085 | +0.00(+0.00%) |
Apr 25, 2018 | 1.800 | 1.800 | 1.725 | 1.750 | 22,696 | +0.00(+0.00%) |
Apr 24, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 28,050 | +0.00(+0.00%) |
Apr 23, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 51,308 | -0.05(-2.78%) |
Apr 20, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 139,924 | +0.05(+2.86%) |
Apr 19, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 57,985 | -0.05(-2.78%) |
Apr 18, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 158,302 | +0.07(+4.35%) |
Apr 17, 2018 | 1.800 | 1.800 | 1.700 | 1.725 | 111,855 | -0.02(-1.43%) |
Apr 16, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 77,816 | -0.02(-1.41%) |
Apr 13, 2018 | 1.800 | 1.800 | 1.750 | 1.775 | 94,265 | +0.02(+1.43%) |
Apr 12, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 86,365 | -0.05(-2.78%) |
Apr 11, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 133,768 | +0.05(+2.86%) |
Apr 10, 2018 | 1.650 | 1.800 | 1.650 | 1.750 | 223,488 | +0.10(+6.06%) |
Apr 09, 2018 | 1.700 | 1.750 | 1.650 | 1.650 | 106,978 | -0.05(-2.94%) |
Apr 06, 2018 | 1.700 | 1.750 | 1.600 | 1.700 | 389,313 | +0.00(+0.00%) |
Apr 05, 2018 | 1.745 | 1.750 | 1.700 | 1.700 | 160,173 | +0.00(+0.00%) |
Apr 04, 2018 | 1.700 | 1.800 | 1.650 | 1.700 | 183,458 | +0.05(+3.03%) |
Apr 03, 2018 | 1.650 | 1.775 | 1.600 | 1.650 | 178,433 | +0.00(+0.00%) |
Apr 02, 2018 | 1.750 | 1.800 | 1.600 | 1.650 | 229,817 | -0.10(-5.71%) |
Mar 29, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) | |
Mar 28, 2018 | 1.950 | 2.050 | 1.800 | 1.850 | 288,454 | -0.10(-5.13%) |
Mar 27, 2018 | 2.000 | 2.050 | 1.900 | 1.950 | 898,655 | -0.05(-2.50%) |
Mar 26, 2018 | 2.050 | 2.050 | 1.900 | 2.000 | 194,080 | +0.00(+0.00%) |
Mar 23, 2018 | 2.300 | 2.300 | 1.850 | 2.000 | 684,893 | -0.30(-13.04%) |
Mar 22, 2018 | 2.300 | 2.400 | 2.250 | 2.300 | 61,315 | +0.00(+0.00%) |
Mar 21, 2018 | 2.350 | 2.425 | 2.275 | 2.300 | 89,645 | -0.05(-2.13%) |
Mar 20, 2018 | 2.350 | 2.425 | 2.300 | 2.350 | 59,036 | +0.00(+0.00%) |
Mar 19, 2018 | 2.400 | 2.500 | 2.350 | 2.350 | 73,355 | -0.05(-2.08%) |
Mar 16, 2018 | 2.450 | 2.500 | 2.200 | 2.400 | 582,889 | -0.05(-2.04%) |
Mar 15, 2018 | 2.450 | 2.550 | 2.450 | 2.450 | 28,581 | -0.02(-1.01%) |
Mar 14, 2018 | 2.500 | 2.550 | 2.450 | 2.475 | 20,331 | -0.02(-1.00%) |
Mar 13, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 39,258 | -0.05(-1.96%) |
Mar 12, 2018 | 2.500 | 2.550 | 2.400 | 2.550 | 110,308 | +0.00(+0.00%) |
Mar 09, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 22,575 | +0.02(+0.99%) |
Mar 08, 2018 | 2.500 | 2.550 | 2.500 | 2.525 | 53,816 | +0.02(+1.00%) |
Mar 07, 2018 | 2.500 | 2.550 | 2.450 | 2.500 | 27,549 | +0.00(+0.00%) |
Mar 06, 2018 | 2.500 | 2.550 | 2.475 | 2.500 | 60,779 | +0.00(+0.00%) |
Mar 05, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 13,268 | -0.05(-1.96%) |
Mar 02, 2018 | 2.500 | 2.600 | 2.500 | 2.550 | 18,251 | +0.05(+2.00%) |