Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.626 | 1.645 | 1.616 | 1.616 | 1,876,169 | +0.00(+0.00%) |
May 30, 2018 | 1.645 | 1.654 | 1.616 | 1.616 | 2,971,577 | -0.02(-1.16%) |
May 29, 2018 | 1.616 | 1.683 | 1.616 | 1.635 | 5,705,408 | -0.07(-3.91%) |
May 25, 2018 | 1.702 | 1.702 | 1.702 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.673 | 1.711 | 1.664 | 1.702 | 2,379,973 | +0.04(+2.29%) |
May 23, 2018 | 1.654 | 1.683 | 1.645 | 1.664 | 1,588,080 | +0.00(+0.00%) |
May 22, 2018 | 1.673 | 1.692 | 1.654 | 1.664 | 3,728,671 | +0.00(+0.00%) |
May 21, 2018 | 1.673 | 1.692 | 1.664 | 1.664 | 2,341,644 | -0.03(-1.69%) |
May 18, 2018 | 1.673 | 1.730 | 1.664 | 1.692 | 3,965,306 | -0.02(-1.11%) |
May 17, 2018 | 1.683 | 1.730 | 1.683 | 1.711 | 1,846,501 | +0.02(+1.12%) |
May 16, 2018 | 1.740 | 1.749 | 1.683 | 1.692 | 3,771,156 | -0.07(-3.78%) |
May 15, 2018 | 1.787 | 1.797 | 1.749 | 1.759 | 2,894,800 | -0.05(-2.63%) |
May 14, 2018 | 1.844 | 1.844 | 1.797 | 1.806 | 2,018,570 | -0.02(-1.04%) |
May 11, 2018 | 1.825 | 1.873 | 1.806 | 1.825 | 2,525,565 | -0.01(-0.52%) |
May 10, 2018 | 1.816 | 1.844 | 1.787 | 1.835 | 3,308,226 | +0.00(+0.00%) |
May 09, 2018 | 1.873 | 1.873 | 1.816 | 1.835 | 8,227,697 | -0.06(-3.02%) |
May 08, 2018 | 1.882 | 1.930 | 1.863 | 1.892 | 3,306,535 | +0.01(+0.51%) |
May 07, 2018 | 1.930 | 1.949 | 1.873 | 1.882 | 2,208,578 | -0.05(-2.46%) |
May 04, 2018 | 1.949 | 1.958 | 1.901 | 1.930 | 2,024,658 | -0.04(-1.93%) |
May 03, 2018 | 1.968 | 2.001 | 1.944 | 1.968 | 3,167,411 | +0.02(+0.98%) |
May 02, 2018 | 1.930 | 2.001 | 1.920 | 1.949 | 6,239,545 | +0.03(+1.49%) |
May 01, 2018 | 1.930 | 1.944 | 1.854 | 1.920 | 2,815,741 | -0.01(-0.49%) |
Apr 30, 2018 | 1.939 | 1.968 | 1.920 | 1.930 | 2,613,426 | -0.04(-1.93%) |
Apr 27, 2018 | 1.949 | 1.968 | 1.920 | 1.968 | 2,089,777 | +0.02(+0.98%) |
Apr 26, 2018 | 1.949 | 1.987 | 1.911 | 1.949 | 7,732,154 | +0.08(+4.06%) |
Apr 25, 2018 | 1.930 | 1.930 | 1.849 | 1.873 | 3,119,300 | +0.03(+1.55%) |
Apr 24, 2018 | 1.835 | 1.873 | 1.835 | 1.844 | 2,082,310 | +0.01(+0.52%) |
Apr 23, 2018 | 1.844 | 1.882 | 1.825 | 1.835 | 2,711,915 | -0.04(-2.03%) |
Apr 20, 2018 | 1.863 | 1.892 | 1.844 | 1.873 | 3,990,106 | -0.03(-1.50%) |
Apr 19, 2018 | 1.939 | 1.949 | 1.863 | 1.901 | 4,280,312 | +0.02(+1.01%) |
Apr 18, 2018 | 1.901 | 1.939 | 1.863 | 1.882 | 4,773,917 | +0.00(+0.00%) |
Apr 17, 2018 | 1.911 | 1.930 | 1.873 | 1.882 | 3,963,398 | -0.03(-1.49%) |
Apr 16, 2018 | 1.977 | 2.009 | 1.873 | 1.911 | 6,498,632 | -0.08(-3.83%) |
Apr 13, 2018 | 2.044 | 2.072 | 1.958 | 1.987 | 4,989,396 | -0.04(-1.88%) |
Apr 12, 2018 | 2.129 | 2.139 | 2.006 | 2.025 | 6,746,833 | -0.17(-7.79%) |
Apr 11, 2018 | 2.177 | 2.229 | 2.148 | 2.196 | 9,095,579 | +0.02(+0.87%) |
Apr 10, 2018 | 2.177 | 2.206 | 2.177 | 2.177 | 2,476,472 | -0.05(-2.14%) |
Apr 09, 2018 | 2.310 | 2.310 | 2.215 | 2.225 | 3,795,014 | -0.09(-3.70%) |
Apr 06, 2018 | 2.310 | 2.310 | 2.277 | 2.310 | 3,204,044 | +0.08(+3.40%) |
Apr 05, 2018 | 2.158 | 2.234 | 2.158 | 2.234 | 2,077,702 | +0.04(+1.73%) |
Apr 04, 2018 | 2.310 | 2.325 | 2.177 | 2.196 | 4,326,639 | -0.10(-4.15%) |
Apr 03, 2018 | 2.320 | 2.329 | 2.282 | 2.291 | 3,061,310 | -0.07(-2.82%) |
Apr 02, 2018 | 2.291 | 2.386 | 2.263 | 2.358 | 4,731,251 | +0.09(+3.77%) |
Mar 29, 2018 | 2.272 | 2.272 | 2.272 | 0 | -0.01(-0.42%) | |
Mar 28, 2018 | 2.244 | 2.329 | 2.206 | 2.282 | 5,601,986 | -0.08(-3.23%) |
Mar 27, 2018 | 2.310 | 2.372 | 2.225 | 2.358 | 6,854,924 | -0.02(-0.80%) |
Mar 26, 2018 | 2.196 | 2.405 | 2.187 | 2.377 | 9,589,984 | +0.16(+7.30%) |
Mar 23, 2018 | 2.244 | 2.263 | 2.196 | 2.215 | 9,036,172 | -0.01(-0.43%) |
Mar 22, 2018 | 2.148 | 2.225 | 2.148 | 2.225 | 4,413,840 | +0.09(+4.00%) |
Mar 21, 2018 | 2.139 | 2.177 | 2.110 | 2.139 | 3,595,280 | +0.01(+0.45%) |
Mar 20, 2018 | 2.063 | 2.148 | 2.060 | 2.129 | 6,714,267 | +0.02(+0.90%) |
Mar 19, 2018 | 2.015 | 2.158 | 1.996 | 2.110 | 5,642,547 | +0.09(+4.23%) |
Mar 16, 2018 | 2.091 | 2.091 | 1.987 | 2.025 | 12,573,528 | -0.10(-4.48%) |
Mar 15, 2018 | 2.168 | 2.201 | 2.082 | 2.120 | 7,779,261 | +0.09(+4.21%) |
Mar 14, 2018 | 2.101 | 2.106 | 2.006 | 2.034 | 7,574,912 | -0.06(-2.73%) |
Mar 13, 2018 | 2.139 | 2.139 | 2.082 | 2.091 | 5,000,893 | -0.05(-2.22%) |
Mar 12, 2018 | 2.063 | 2.168 | 2.063 | 2.139 | 7,547,623 | +0.05(+2.27%) |
Mar 09, 2018 | 2.158 | 2.168 | 2.068 | 2.091 | 11,114,237 | -0.09(-3.93%) |
Mar 08, 2018 | 2.034 | 2.234 | 1.996 | 2.177 | 10,178,540 | +0.14(+7.01%) |
Mar 07, 2018 | 2.015 | 2.034 | 11,244,644 | -0.12(-5.73%) | ||
Mar 06, 2018 | 2.129 | 2.187 | 2.110 | 2.158 | 7,912,901 | +0.05(+2.25%) |
Mar 05, 2018 | 2.025 | 2.129 | 2.025 | 2.110 | 7,327,463 | +0.07(+3.26%) |
Mar 02, 2018 | 2.096 | 2.110 | 2.025 | 2.044 | 7,996,588 | -0.01(-0.46%) |