Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.150 | 1.150 | 3,203 | -0.05(-4.17%) | ||
Jun 28, 2018 | 1.150 | 1.200 | 1.101 | 1.200 | 31,087 | +0.10(+8.99%) |
Jun 27, 2018 | 1.100 | 1.186 | 1.065 | 1.101 | 42,039 | -0.05(-4.26%) |
Jun 26, 2018 | 1.105 | 1.158 | 1.100 | 1.150 | 50,018 | -0.00(-0.01%) |
Jun 25, 2018 | 1.200 | 1.400 | 1.100 | 1.150 | 293,650 | -0.00(-0.36%) |
Jun 22, 2018 | 1.150 | 1.200 | 1.100 | 1.154 | 15,378 | +0.01(+0.54%) |
Jun 21, 2018 | 1.250 | 1.250 | 1.148 | 1.148 | 6,582 | -0.05(-4.33%) |
Jun 20, 2018 | 1.100 | 1.250 | 1.100 | 1.200 | 22,981 | +0.15(+14.29%) |
Jun 19, 2018 | 1.100 | 1.100 | 1.050 | 1.050 | 17,906 | -0.02(-2.33%) |
Jun 18, 2018 | 1.150 | 1.200 | 1.050 | 1.075 | 102,813 | -0.12(-10.42%) |
Jun 15, 2018 | 1.150 | 1.150 | 1.200 | 26,488 | +0.05(+4.35%) | |
Jun 14, 2018 | 1.300 | 1.300 | 1.150 | 1.150 | 40,418 | -0.15(-11.54%) |
Jun 13, 2018 | 1.300 | 1.350 | 1.200 | 1.300 | 112,445 | +0.05(+4.00%) |
Jun 12, 2018 | 1.300 | 1.350 | 1.231 | 1.250 | 86,727 | -0.05(-3.85%) |
Jun 11, 2018 | 1.350 | 1.353 | 1.300 | 1.300 | 6,873 | -0.05(-3.70%) |
Jun 08, 2018 | 1.350 | 1.385 | 1.300 | 1.350 | 60,365 | +0.00(+0.00%) |
Jun 07, 2018 | 1.400 | 1.450 | 1.300 | 1.350 | 32,413 | +0.00(+0.00%) |
Jun 06, 2018 | 1.325 | 1.400 | 1.300 | 1.350 | 18,502 | +0.00(+0.00%) |
Jun 05, 2018 | 1.400 | 1.400 | 1.300 | 1.350 | 9,115 | +0.05(+3.85%) |
Jun 04, 2018 | 1.321 | 1.350 | 1.300 | 1.300 | 24,193 | -0.02(-1.89%) |
Jun 01, 2018 | 1.350 | 1.350 | 1.325 | 1.325 | 11,677 | -0.03(-1.85%) |
May 31, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 17,259 | +0.00(+0.00%) |
May 30, 2018 | 1.400 | 1.693 | 1.300 | 1.350 | 291,414 | +0.00(+0.00%) |
May 29, 2018 | 1.400 | 1.400 | 1.300 | 1.350 | 39,013 | -0.05(-3.28%) |
May 25, 2018 | 1.396 | 1.396 | 1.396 | 0 | +0.02(+1.53%) | |
May 24, 2018 | 1.403 | 1.437 | 1.350 | 1.375 | 40,984 | -0.07(-4.76%) |
May 23, 2018 | 1.400 | 1.446 | 1.355 | 1.444 | 24,209 | +0.04(+3.11%) |
May 22, 2018 | 1.400 | 1.500 | 1.400 | 1.400 | 16,574 | -0.01(-0.57%) |
May 21, 2018 | 1.400 | 1.500 | 1.400 | 1.408 | 18,021 | +0.00(+0.21%) |
May 18, 2018 | 1.400 | 1.450 | 1.351 | 1.405 | 38,035 | -0.02(-1.40%) |
May 17, 2018 | 1.500 | 1.500 | 1.400 | 1.425 | 14,923 | -0.02(-1.72%) |
May 16, 2018 | 1.546 | 1.546 | 1.446 | 1.450 | 5,104 | -0.05(-3.33%) |
May 15, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 14,953 | +0.05(+3.45%) |
May 14, 2018 | 1.450 | 1.500 | 1.450 | 1.450 | 68,363 | +0.05(+3.31%) |
May 11, 2018 | 1.550 | 1.550 | 1.350 | 1.403 | 28,646 | -0.05(-3.21%) |
May 10, 2018 | 1.450 | 1.600 | 1.400 | 1.450 | 81,418 | -0.10(-6.45%) |
May 09, 2018 | 1.850 | 2.000 | 1.450 | 1.550 | 242,156 | -0.45(-22.50%) |
May 08, 2018 | 2.000 | 3.500 | 1.900 | 2.000 | 3,009,538 | +0.15(+8.11%) |
May 07, 2018 | 1.600 | 1.899 | 1.593 | 1.850 | 112,090 | +0.28(+17.46%) |
May 04, 2018 | 1.550 | 1.575 | 1.500 | 1.575 | 4,669 | +0.07(+5.00%) |
May 03, 2018 | 1.550 | 1.560 | 1.500 | 1.500 | 29,558 | -0.05(-3.23%) |
May 02, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 915 | -0.05(-3.13%) |
May 01, 2018 | 1.603 | 1.603 | 1.600 | 1.600 | 3,678 | +0.00(+0.00%) |
Apr 30, 2018 | 1.601 | 1.601 | 1.600 | 1.600 | 727 | -0.05(-3.03%) |
Apr 27, 2018 | 1.600 | 1.650 | 1.550 | 1.650 | 6,147 | +0.05(+3.12%) |
Apr 26, 2018 | 1.600 | 1.604 | 1.596 | 1.600 | 3,148 | -0.05(-3.03%) |
Apr 25, 2018 | 1.600 | 1.650 | 1.600 | 1.650 | 6,609 | +0.05(+3.12%) |
Apr 24, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 2,013 | -0.03(-1.81%) |
Apr 23, 2018 | 1.650 | 1.650 | 1.630 | 1.630 | 2,046 | -0.02(-1.24%) |
Apr 20, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 9,200 | +0.00(+0.00%) |
Apr 19, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 1,118 | +0.00(+0.00%) |
Apr 18, 2018 | 1.604 | 1.650 | 1.604 | 1.650 | 826 | +0.05(+3.12%) |
Apr 17, 2018 | 1.600 | 1.650 | 1.551 | 1.600 | 10,688 | +0.05(+3.23%) |
Apr 16, 2018 | 1.550 | 1.600 | 1.550 | 1.550 | 1,056 | +0.05(+3.33%) |
Apr 13, 2018 | 1.500 | 1.550 | 1.450 | 1.500 | 9,421 | -0.05(-3.23%) |
Apr 12, 2018 | 1.600 | 1.600 | 1.500 | 1.550 | 3,594 | +0.00(+0.07%) |
Apr 11, 2018 | 1.551 | 1.800 | 1.455 | 1.549 | 25,196 | +0.02(+1.24%) |
Apr 10, 2018 | 1.650 | 1.650 | 1.530 | 1.530 | 10,572 | -0.07(-4.38%) |
Apr 09, 2018 | 1.400 | 1.800 | 1.400 | 1.600 | 74,211 | +0.25(+18.53%) |
Apr 06, 2018 | 1.300 | 1.430 | 1.300 | 1.350 | 8,182 | +0.00(+0.01%) |
Apr 05, 2018 | 1.250 | 1.350 | 1.250 | 1.350 | 22,408 | +0.05(+3.82%) |
Apr 04, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 782 | +0.00(+0.00%) |
Apr 03, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 856 | +0.00(+0.00%) |