Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.900 | 1.819 | 1.860 | 129,015 | +0.05(+2.76%) | |
Jun 28, 2018 | 1.820 | 1.870 | 1.780 | 1.810 | 306,987 | +0.01(+0.56%) |
Jun 27, 2018 | 1.870 | 1.930 | 1.800 | 1.800 | 536,155 | -0.07(-3.74%) |
Jun 26, 2018 | 1.890 | 1.930 | 1.860 | 1.870 | 361,871 | -0.03(-1.58%) |
Jun 25, 2018 | 2.000 | 2.000 | 1.880 | 1.900 | 270,131 | -0.09(-4.52%) |
Jun 22, 2018 | 1.990 | 2.010 | 1.960 | 1.990 | 198,292 | +0.02(+1.27%) |
Jun 21, 2018 | 2.000 | 2.020 | 1.960 | 1.965 | 285,389 | -0.04(-2.00%) |
Jun 20, 2018 | 2.000 | 2.070 | 2.000 | 2.005 | 148,526 | +0.00(+0.25%) |
Jun 19, 2018 | 2.020 | 2.040 | 1.990 | 2.000 | 245,329 | -0.06(-2.91%) |
Jun 18, 2018 | 2.110 | 2.110 | 2.000 | 2.060 | 412,424 | -0.04(-1.90%) |
Jun 15, 2018 | 2.190 | 2.060 | 2.100 | 316,072 | -0.09(-4.11%) | |
Jun 14, 2018 | 2.300 | 2.300 | 2.165 | 2.190 | 152,209 | -0.08(-3.74%) |
Jun 13, 2018 | 2.250 | 2.290 | 2.110 | 2.275 | 371,586 | +0.03(+1.56%) |
Jun 12, 2018 | 2.280 | 2.280 | 2.200 | 2.240 | 420,299 | -0.01(-0.44%) |
Jun 11, 2018 | 2.290 | 2.290 | 2.190 | 2.250 | 236,602 | +0.00(+0.00%) |
Jun 08, 2018 | 2.130 | 2.320 | 2.130 | 2.250 | 594,176 | +0.07(+3.21%) |
Jun 07, 2018 | 2.280 | 2.350 | 2.176 | 2.180 | 174,106 | -0.12(-5.22%) |
Jun 06, 2018 | 2.360 | 2.300 | 734,904 | +0.07(+3.14%) | ||
Jun 05, 2018 | 2.240 | 2.260 | 2.160 | 2.230 | 361,214 | +0.00(+0.00%) |
Jun 04, 2018 | 2.060 | 2.240 | 1.960 | 2.230 | 399,158 | +0.17(+8.25%) |
Jun 01, 2018 | 1.910 | 2.080 | 1.890 | 2.060 | 281,392 | +0.17(+8.99%) |
May 31, 2018 | 1.900 | 1.940 | 1.890 | 1.890 | 240,995 | -0.03(-1.56%) |
May 30, 2018 | 1.830 | 1.950 | 1.830 | 1.920 | 139,130 | +0.08(+4.35%) |
May 29, 2018 | 1.940 | 1.940 | 1.800 | 1.840 | 344,632 | -0.13(-6.60%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.940 | 1.970 | 1.900 | 1.970 | 153,935 | +0.03(+1.55%) |
May 23, 2018 | 1.940 | 1.960 | 1.900 | 1.940 | 163,704 | -0.02(-1.02%) |
May 22, 2018 | 2.000 | 2.010 | 1.920 | 1.960 | 208,347 | -0.03(-1.51%) |
May 21, 2018 | 1.940 | 1.992 | 1.940 | 1.990 | 139,668 | +0.09(+4.74%) |
May 18, 2018 | 1.910 | 1.915 | 1.870 | 1.900 | 658,696 | -0.01(-0.52%) |
May 17, 2018 | 1.930 | 1.930 | 1.852 | 1.910 | 217,715 | +0.02(+1.06%) |
May 16, 2018 | 1.880 | 1.940 | 1.850 | 1.890 | 408,044 | -0.01(-0.53%) |
May 15, 2018 | 2.010 | 2.010 | 1.883 | 1.900 | 345,383 | -0.10(-5.00%) |
May 14, 2018 | 2.030 | 2.030 | 1.960 | 2.000 | 193,119 | +0.00(+0.00%) |
May 11, 2018 | 2.020 | 2.030 | 1.970 | 2.000 | 224,268 | -0.02(-0.99%) |
May 10, 2018 | 2.010 | 2.020 | 1.920 | 2.020 | 430,513 | +0.06(+3.06%) |
May 09, 2018 | 1.980 | 2.030 | 1.950 | 1.960 | 213,079 | +0.01(+0.51%) |
May 08, 2018 | 1.950 | 1.990 | 1.930 | 1.950 | 169,613 | -0.01(-0.51%) |
May 07, 2018 | 2.040 | 2.050 | 1.945 | 1.960 | 224,378 | -0.07(-3.45%) |
May 04, 2018 | 2.050 | 2.060 | 2.000 | 2.030 | 193,644 | -0.03(-1.46%) |
May 03, 2018 | 2.160 | 2.160 | 2.030 | 2.060 | 184,639 | -0.09(-4.14%) |
May 02, 2018 | 2.000 | 2.180 | 1.950 | 2.149 | 803,708 | +0.17(+8.54%) |
May 01, 2018 | 2.030 | 2.030 | 1.890 | 1.980 | 650,852 | -0.05(-2.46%) |
Apr 30, 2018 | 2.070 | 2.070 | 1.960 | 2.030 | 109,252 | -0.03(-1.46%) |
Apr 27, 2018 | 2.030 | 2.060 | 1.988 | 2.060 | 164,718 | +0.03(+1.48%) |
Apr 26, 2018 | 2.050 | 2.070 | 2.000 | 2.030 | 129,688 | +0.00(+0.00%) |
Apr 25, 2018 | 2.030 | 2.060 | 2.015 | 2.030 | 113,517 | -0.02(-0.98%) |
Apr 24, 2018 | 2.150 | 2.150 | 2.040 | 2.050 | 235,391 | -0.11(-5.09%) |
Apr 23, 2018 | 2.150 | 2.160 | 2.080 | 2.160 | 158,187 | +0.01(+0.47%) |
Apr 20, 2018 | 2.080 | 2.150 | 2.009 | 2.150 | 144,350 | +0.11(+5.39%) |
Apr 19, 2018 | 2.010 | 2.110 | 2.010 | 2.040 | 205,740 | +0.02(+1.00%) |
Apr 18, 2018 | 2.160 | 2.170 | 1.990 | 2.020 | 448,680 | -0.11(-5.17%) |
Apr 17, 2018 | 2.080 | 2.140 | 1.960 | 2.130 | 313,360 | +0.13(+6.50%) |
Apr 16, 2018 | 1.880 | 2.000 | 1.846 | 2.000 | 359,770 | +0.15(+8.11%) |
Apr 13, 2018 | 1.940 | 1.940 | 1.810 | 1.850 | 290,897 | -0.09(-4.64%) |
Apr 12, 2018 | 1.980 | 1.990 | 1.900 | 1.940 | 332,777 | -0.02(-1.02%) |
Apr 11, 2018 | 1.920 | 2.030 | 1.900 | 1.960 | 287,212 | +0.06(+3.16%) |
Apr 10, 2018 | 1.880 | 1.940 | 1.846 | 1.900 | 394,681 | +0.03(+1.60%) |
Apr 09, 2018 | 1.850 | 1.930 | 1.760 | 1.870 | 384,340 | +0.05(+2.75%) |
Apr 06, 2018 | 2.000 | 2.000 | 1.810 | 1.820 | 637,423 | -0.18(-9.00%) |
Apr 05, 2018 | 1.850 | 2.000 | 1.801 | 2.000 | 346,425 | +0.17(+9.29%) |
Apr 04, 2018 | 1.750 | 1.830 | 1.710 | 1.830 | 364,921 | +0.07(+3.98%) |
Apr 03, 2018 | 1.700 | 1.787 | 1.650 | 1.760 | 243,522 | +0.06(+3.53%) |