Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.820 | 1.870 | 1.740 | 1.810 | 1,084,540 | +0.00(+0.00%) |
May 30, 2018 | 1.870 | 1.880 | 1.650 | 1.810 | 1,862,950 | -0.02(-1.09%) |
May 29, 2018 | 2.060 | 2.060 | 1.800 | 1.830 | 1,522,843 | -0.37(-16.82%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.85%) | |
May 24, 2018 | 2.140 | 2.190 | 2.120 | 2.160 | 135,554 | +0.02(+0.93%) |
May 23, 2018 | 2.230 | 2.260 | 2.110 | 2.140 | 356,196 | -0.09(-4.04%) |
May 22, 2018 | 2.220 | 2.470 | 2.200 | 2.230 | 549,848 | +0.01(+0.45%) |
May 21, 2018 | 2.150 | 2.250 | 2.150 | 2.220 | 243,716 | +0.09(+4.23%) |
May 18, 2018 | 2.120 | 2.170 | 2.080 | 2.130 | 386,052 | +0.02(+0.95%) |
May 17, 2018 | 2.160 | 2.190 | 2.080 | 2.110 | 464,976 | -0.03(-1.40%) |
May 16, 2018 | 2.140 | 2.200 | 2.080 | 2.140 | 435,808 | +0.02(+0.94%) |
May 15, 2018 | 2.240 | 2.270 | 2.110 | 2.120 | 370,818 | -0.14(-6.19%) |
May 14, 2018 | 2.340 | 2.340 | 2.240 | 2.260 | 470,952 | -0.09(-3.83%) |
May 11, 2018 | 2.270 | 2.390 | 2.270 | 2.350 | 259,537 | +0.08(+3.52%) |
May 10, 2018 | 2.230 | 2.370 | 2.210 | 2.270 | 192,778 | +0.04(+1.79%) |
May 09, 2018 | 2.170 | 2.260 | 2.120 | 2.230 | 370,590 | +0.06(+2.76%) |
May 08, 2018 | 2.300 | 2.360 | 2.150 | 2.170 | 586,609 | -0.17(-7.26%) |
May 07, 2018 | 2.290 | 2.413 | 2.270 | 2.340 | 288,819 | +0.05(+2.18%) |
May 04, 2018 | 2.160 | 2.400 | 2.120 | 2.290 | 422,982 | +0.12(+5.53%) |
May 03, 2018 | 2.170 | 2.220 | 2.100 | 2.170 | 124,686 | -0.02(-0.91%) |
May 02, 2018 | 2.120 | 2.230 | 2.090 | 2.190 | 195,642 | +0.05(+2.34%) |
May 01, 2018 | 2.130 | 2.160 | 2.040 | 2.140 | 251,544 | -0.01(-0.47%) |
Apr 30, 2018 | 2.200 | 2.230 | 2.115 | 2.150 | 288,051 | -0.03(-1.38%) |
Apr 27, 2018 | 2.120 | 2.220 | 2.110 | 2.180 | 284,310 | +0.04(+1.87%) |
Apr 26, 2018 | 2.270 | 2.310 | 2.110 | 2.140 | 360,722 | -0.15(-6.55%) |
Apr 25, 2018 | 2.200 | 2.345 | 2.190 | 2.290 | 322,690 | +0.07(+3.15%) |
Apr 24, 2018 | 2.030 | 2.255 | 1.982 | 2.220 | 573,233 | +0.19(+9.36%) |
Apr 23, 2018 | 2.180 | 2.200 | 2.010 | 2.030 | 351,181 | -0.15(-6.88%) |
Apr 20, 2018 | 2.220 | 2.229 | 2.110 | 2.180 | 421,466 | -0.05(-2.24%) |
Apr 19, 2018 | 2.290 | 2.350 | 2.200 | 2.230 | 345,190 | -0.08(-3.46%) |
Apr 18, 2018 | 2.290 | 2.330 | 2.260 | 2.310 | 450,479 | +0.02(+0.87%) |
Apr 17, 2018 | 2.250 | 2.350 | 2.230 | 2.290 | 522,902 | +0.04(+1.78%) |
Apr 16, 2018 | 2.280 | 2.310 | 2.190 | 2.250 | 433,308 | +0.03(+1.35%) |
Apr 13, 2018 | 2.290 | 2.340 | 2.180 | 2.220 | 426,455 | -0.06(-2.63%) |
Apr 12, 2018 | 2.290 | 2.300 | 2.250 | 2.280 | 225,677 | +0.00(+0.00%) |
Apr 11, 2018 | 2.310 | 2.320 | 2.140 | 2.280 | 479,702 | -0.03(-1.30%) |
Apr 10, 2018 | 2.220 | 2.350 | 2.220 | 2.310 | 310,161 | +0.12(+5.48%) |
Apr 09, 2018 | 2.320 | 2.320 | 2.190 | 2.190 | 347,759 | -0.12(-5.19%) |
Apr 06, 2018 | 2.490 | 2.520 | 2.300 | 2.310 | 470,617 | -0.19(-7.60%) |
Apr 05, 2018 | 2.430 | 2.520 | 2.300 | 2.500 | 415,607 | +0.08(+3.31%) |
Apr 04, 2018 | 2.460 | 2.700 | 2.400 | 2.420 | 468,316 | -0.10(-3.97%) |
Apr 03, 2018 | 2.360 | 2.570 | 2.150 | 2.520 | 758,370 | +0.13(+5.44%) |
Apr 02, 2018 | 2.750 | 3.000 | 2.280 | 2.390 | 1,216,245 | -0.15(-5.91%) |
Mar 29, 2018 | 2.540 | 2.540 | 2.540 | 0 | -0.08(-3.05%) | |
Mar 28, 2018 | 2.970 | 3.050 | 2.610 | 2.620 | 587,183 | -0.34(-11.49%) |
Mar 27, 2018 | 2.900 | 3.030 | 2.795 | 2.960 | 378,299 | +0.06(+2.07%) |
Mar 26, 2018 | 3.280 | 3.360 | 2.860 | 2.900 | 788,992 | -0.35(-10.77%) |
Mar 23, 2018 | 3.400 | 3.420 | 3.250 | 3.250 | 335,027 | -0.15(-4.41%) |
Mar 22, 2018 | 3.560 | 3.630 | 3.370 | 3.400 | 326,829 | -0.20(-5.56%) |
Mar 21, 2018 | 3.670 | 3.730 | 3.600 | 3.600 | 351,391 | -0.08(-2.17%) |
Mar 20, 2018 | 3.680 | 3.788 | 3.610 | 3.680 | 292,072 | -0.01(-0.27%) |
Mar 19, 2018 | 4.110 | 4.110 | 3.571 | 3.690 | 959,717 | -0.45(-10.87%) |
Mar 16, 2018 | 3.890 | 4.170 | 3.860 | 4.140 | 725,872 | +0.26(+6.70%) |
Mar 15, 2018 | 3.840 | 3.930 | 3.831 | 3.880 | 204,539 | -0.01(-0.26%) |
Mar 14, 2018 | 3.920 | 3.970 | 3.810 | 3.890 | 148,665 | +0.00(+0.00%) |
Mar 13, 2018 | 3.990 | 4.020 | 3.860 | 3.890 | 258,824 | -0.08(-2.02%) |
Mar 12, 2018 | 3.920 | 4.010 | 3.900 | 3.970 | 161,704 | +0.05(+1.28%) |
Mar 09, 2018 | 3.900 | 3.999 | 3.770 | 3.920 | 234,459 | +0.07(+1.82%) |
Mar 08, 2018 | 3.900 | 3.981 | 3.790 | 3.850 | 236,153 | -0.08(-2.04%) |
Mar 07, 2018 | 3.950 | 3.930 | 175,060 | +0.10(+2.61%) | ||
Mar 06, 2018 | 3.830 | 3.870 | 3.710 | 3.830 | 214,829 | +0.02(+0.52%) |
Mar 05, 2018 | 3.840 | 3.895 | 3.700 | 3.810 | 242,153 | -0.04(-1.04%) |
Mar 02, 2018 | 3.680 | 3.920 | 3.610 | 3.850 | 356,608 | +0.09(+2.39%) |