Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.930 | 1.930 | 1.840 | 1.855 | 7,069 | -0.07(-3.79%) |
May 30, 2018 | 1.890 | 1.930 | 1.830 | 1.928 | 52,518 | +0.05(+2.55%) |
May 29, 2018 | 1.900 | 1.900 | 1.850 | 1.880 | 29,031 | +0.00(+0.00%) |
May 25, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.06(+3.30%) | |
May 24, 2018 | 1.880 | 1.890 | 1.820 | 1.820 | 7,031 | -0.02(-1.09%) |
May 23, 2018 | 1.900 | 1.900 | 1.760 | 1.840 | 12,626 | -0.01(-0.54%) |
May 22, 2018 | 1.850 | 1.850 | 1.800 | 1.850 | 14,459 | +0.00(+0.00%) |
May 21, 2018 | 1.810 | 1.980 | 1.760 | 1.850 | 38,952 | +0.04(+2.21%) |
May 18, 2018 | 1.860 | 1.865 | 1.800 | 1.810 | 30,749 | -0.02(-1.09%) |
May 17, 2018 | 1.870 | 1.880 | 1.820 | 1.830 | 20,307 | -0.04(-2.14%) |
May 16, 2018 | 1.770 | 1.900 | 1.760 | 1.870 | 51,270 | +0.10(+5.65%) |
May 15, 2018 | 1.730 | 1.780 | 1.700 | 1.770 | 16,137 | +0.01(+0.57%) |
May 14, 2018 | 1.760 | 1.770 | 1.750 | 1.760 | 31,178 | +0.00(+0.00%) |
May 11, 2018 | 1.820 | 1.837 | 1.750 | 1.760 | 12,929 | -0.09(-4.86%) |
May 10, 2018 | 1.840 | 1.899 | 1.750 | 1.850 | 65,305 | +0.06(+3.28%) |
May 09, 2018 | 1.840 | 1.840 | 1.791 | 1.791 | 5,726 | -0.04(-2.12%) |
May 08, 2018 | 1.840 | 1.840 | 1.750 | 1.830 | 19,520 | +0.08(+4.57%) |
May 07, 2018 | 1.750 | 1.860 | 1.700 | 1.750 | 105,547 | +0.05(+2.94%) |
May 04, 2018 | 1.685 | 1.800 | 1.650 | 1.700 | 36,539 | +0.05(+3.03%) |
May 03, 2018 | 1.750 | 1.790 | 1.640 | 1.650 | 31,029 | -0.07(-4.07%) |
May 02, 2018 | 1.650 | 1.750 | 1.650 | 1.720 | 14,845 | +0.02(+1.25%) |
May 01, 2018 | 1.840 | 1.850 | 1.695 | 1.699 | 86,335 | -0.12(-6.66%) |
Apr 30, 2018 | 1.900 | 2.000 | 1.780 | 1.820 | 36,714 | -0.02(-1.09%) |
Apr 27, 2018 | 1.965 | 1.965 | 1.825 | 1.840 | 43,597 | -0.09(-4.66%) |
Apr 26, 2018 | 2.010 | 2.040 | 1.930 | 1.930 | 11,458 | -0.11(-5.39%) |
Apr 25, 2018 | 2.100 | 2.100 | 1.920 | 2.040 | 43,102 | +0.02(+0.99%) |
Apr 24, 2018 | 2.080 | 2.080 | 2.010 | 2.020 | 14,798 | -0.04(-1.94%) |
Apr 23, 2018 | 2.240 | 2.240 | 2.060 | 2.060 | 31,683 | +0.00(+0.00%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.020 | 2.060 | 53,681 | +0.01(+0.49%) |
Apr 19, 2018 | 2.050 | 2.200 | 2.000 | 2.050 | 43,955 | +0.03(+1.49%) |
Apr 18, 2018 | 1.990 | 2.050 | 1.920 | 2.020 | 56,044 | +0.13(+6.88%) |
Apr 17, 2018 | 2.240 | 2.250 | 1.880 | 1.890 | 90,890 | -0.26(-12.09%) |
Apr 16, 2018 | 2.150 | 2.380 | 2.020 | 2.150 | 210,599 | +0.17(+8.59%) |
Apr 13, 2018 | 1.800 | 2.000 | 1.660 | 1.980 | 178,766 | +0.26(+15.12%) |
Apr 12, 2018 | 1.570 | 1.780 | 1.550 | 1.720 | 25,359 | +0.16(+10.26%) |
Apr 11, 2018 | 1.610 | 1.650 | 1.550 | 1.560 | 45,249 | -0.08(-5.17%) |
Apr 10, 2018 | 1.690 | 1.690 | 1.610 | 1.645 | 10,459 | -0.04(-2.66%) |
Apr 09, 2018 | 1.770 | 1.770 | 1.690 | 1.690 | 25,317 | -0.02(-0.88%) |
Apr 06, 2018 | 1.490 | 1.710 | 1.490 | 1.705 | 3,041 | +0.10(+6.56%) |
Apr 05, 2018 | 1.800 | 1.800 | 1.550 | 1.600 | 17,562 | -0.02(-1.23%) |
Apr 04, 2018 | 1.500 | 1.620 | 1.460 | 1.620 | 41,729 | +0.04(+2.53%) |
Apr 03, 2018 | 1.800 | 1.800 | 1.580 | 1.580 | 20,983 | -0.04(-2.47%) |
Apr 02, 2018 | 1.750 | 1.775 | 1.620 | 1.620 | 15,887 | -0.12(-6.90%) |
Mar 29, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.850 | 1.960 | 1.740 | 1.740 | 57,435 | -0.04(-2.25%) |
Mar 27, 2018 | 1.650 | 1.790 | 1.650 | 1.780 | 10,674 | +0.07(+4.02%) |
Mar 26, 2018 | 1.750 | 1.800 | 1.650 | 1.711 | 31,952 | -0.05(-2.77%) |
Mar 23, 2018 | 1.850 | 1.870 | 1.750 | 1.760 | 20,228 | -0.04(-2.22%) |
Mar 22, 2018 | 1.955 | 1.960 | 1.800 | 1.800 | 18,875 | +0.00(+0.00%) |
Mar 21, 2018 | 1.710 | 1.800 | 1.677 | 1.800 | 32,025 | +0.10(+5.88%) |
Mar 20, 2018 | 1.780 | 1.780 | 1.680 | 1.700 | 45,981 | -0.07(-3.95%) |
Mar 19, 2018 | 1.820 | 1.820 | 1.720 | 1.770 | 49,639 | -0.05(-2.75%) |
Mar 16, 2018 | 1.820 | 1.910 | 1.738 | 1.820 | 57,087 | -0.01(-0.55%) |
Mar 15, 2018 | 1.910 | 1.920 | 1.795 | 1.830 | 53,486 | -0.06(-3.17%) |
Mar 14, 2018 | 1.965 | 1.965 | 1.860 | 1.890 | 10,260 | -0.06(-3.08%) |
Mar 13, 2018 | 1.980 | 1.990 | 1.911 | 1.950 | 26,959 | +0.01(+0.52%) |
Mar 12, 2018 | 1.925 | 2.020 | 1.910 | 1.940 | 62,709 | -0.04(-2.02%) |
Mar 09, 2018 | 1.940 | 2.020 | 1.920 | 1.980 | 45,460 | -0.02(-1.00%) |
Mar 08, 2018 | 2.000 | 2.000 | 1.950 | 2.000 | 29,715 | -0.01(-0.50%) |
Mar 07, 2018 | 2.150 | 2.160 | 1.964 | 2.010 | 88,926 | -0.01(-0.50%) |
Mar 06, 2018 | 2.100 | 2.100 | 1.990 | 2.020 | 132,621 | -0.01(-0.49%) |
Mar 05, 2018 | 2.050 | 2.065 | 1.950 | 2.030 | 139,373 | -0.02(-0.98%) |
Mar 02, 2018 | 2.060 | 2.110 | 2.050 | 2.050 | 34,992 | -0.02(-0.97%) |