Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.880 | 1.940 | 1.780 | 1.800 | 355,618 | -0.08(-4.26%) |
Apr 27, 2018 | 1.810 | 1.910 | 1.760 | 1.880 | 484,072 | +0.07(+3.87%) |
Apr 26, 2018 | 1.810 | 1.840 | 1.800 | 1.810 | 97,930 | +0.00(+0.00%) |
Apr 25, 2018 | 1.800 | 1.820 | 1.780 | 1.810 | 121,415 | +0.00(+0.00%) |
Apr 24, 2018 | 1.870 | 1.891 | 1.760 | 1.810 | 204,662 | -0.03(-1.63%) |
Apr 23, 2018 | 1.950 | 1.950 | 1.820 | 1.840 | 368,772 | -0.10(-5.15%) |
Apr 20, 2018 | 1.990 | 2.000 | 1.880 | 1.940 | 258,940 | -0.07(-3.48%) |
Apr 19, 2018 | 2.040 | 2.090 | 1.920 | 2.010 | 667,326 | -0.01(-0.50%) |
Apr 18, 2018 | 2.030 | 2.030 | 1.970 | 2.020 | 612,782 | +0.05(+2.54%) |
Apr 17, 2018 | 1.950 | 2.000 | 1.910 | 1.970 | 951,674 | +0.03(+1.55%) |
Apr 16, 2018 | 1.820 | 1.980 | 1.820 | 1.940 | 725,282 | +0.12(+6.59%) |
Apr 13, 2018 | 1.800 | 1.860 | 1.790 | 1.820 | 223,666 | +0.03(+1.68%) |
Apr 12, 2018 | 1.840 | 1.860 | 1.770 | 1.790 | 112,913 | -0.05(-2.72%) |
Apr 11, 2018 | 1.880 | 1.920 | 1.830 | 1.840 | 267,697 | -0.03(-1.60%) |
Apr 10, 2018 | 1.820 | 1.900 | 1.820 | 1.870 | 186,573 | +0.03(+1.63%) |
Apr 09, 2018 | 1.870 | 1.969 | 1.780 | 1.840 | 280,274 | -0.04(-2.13%) |
Apr 06, 2018 | 1.910 | 1.930 | 1.850 | 1.880 | 147,355 | -0.03(-1.57%) |
Apr 05, 2018 | 1.860 | 1.930 | 1.830 | 1.910 | 440,696 | +0.04(+2.14%) |
Apr 04, 2018 | 1.840 | 1.880 | 1.800 | 1.870 | 603,768 | +0.02(+1.08%) |
Apr 03, 2018 | 1.730 | 1.890 | 1.710 | 1.850 | 938,220 | +0.12(+6.94%) |
Apr 02, 2018 | 1.710 | 1.730 | 1.661 | 1.730 | 232,273 | -0.01(-0.29%) |
Mar 29, 2018 | 1.735 | 1.735 | 1.735 | 0 | +0.19(+11.94%) | |
Mar 28, 2018 | 1.510 | 1.570 | 1.510 | 1.550 | 447,800 | +0.03(+1.97%) |
Mar 27, 2018 | 1.510 | 1.590 | 1.510 | 1.520 | 310,805 | -0.01(-0.65%) |
Mar 26, 2018 | 1.530 | 1.630 | 1.530 | 1.530 | 295,740 | -0.08(-5.26%) |
Mar 23, 2018 | 1.550 | 1.630 | 1.540 | 1.615 | 690,215 | +0.09(+6.25%) |
Mar 22, 2018 | 1.610 | 1.620 | 1.510 | 1.520 | 220,745 | -0.10(-6.17%) |
Mar 21, 2018 | 1.530 | 1.620 | 1.510 | 1.620 | 184,625 | +0.11(+7.28%) |
Mar 20, 2018 | 1.550 | 1.560 | 1.500 | 1.510 | 238,881 | -0.02(-1.31%) |
Mar 19, 2018 | 1.540 | 1.549 | 1.520 | 1.530 | 184,630 | -0.02(-1.29%) |
Mar 16, 2018 | 1.510 | 1.565 | 1.510 | 1.550 | 59,109 | +0.03(+1.97%) |
Mar 15, 2018 | 1.540 | 1.550 | 1.510 | 1.520 | 84,204 | -0.02(-1.30%) |
Mar 14, 2018 | 1.570 | 1.570 | 1.540 | 1.540 | 102,453 | -0.03(-1.91%) |
Mar 13, 2018 | 1.630 | 1.630 | 1.566 | 1.570 | 50,500 | -0.04(-2.48%) |
Mar 12, 2018 | 1.600 | 1.620 | 1.540 | 1.610 | 57,523 | +0.03(+1.90%) |
Mar 09, 2018 | 1.580 | 1.600 | 1.570 | 1.580 | 58,369 | +0.00(+0.00%) |
Mar 08, 2018 | 1.610 | 1.620 | 1.560 | 1.580 | 85,296 | -0.03(-1.86%) |
Mar 07, 2018 | 1.630 | 1.610 | 97,899 | -0.01(-0.62%) | ||
Mar 06, 2018 | 1.630 | 1.640 | 1.590 | 1.620 | 89,867 | -0.01(-0.61%) |
Mar 05, 2018 | 1.640 | 1.640 | 1.580 | 1.630 | 174,811 | +0.00(+0.00%) |
Mar 02, 2018 | 1.560 | 1.630 | 1.540 | 1.630 | 174,408 | +0.07(+4.49%) |
Mar 01, 2018 | 1.510 | 1.560 | 1.490 | 1.560 | 203,544 | +0.05(+3.31%) |
Feb 28, 2018 | 1.530 | 1.530 | 1.500 | 1.510 | 134,539 | -0.02(-1.31%) |
Feb 27, 2018 | 1.600 | 1.600 | 1.520 | 1.530 | 114,394 | -0.05(-3.16%) |
Feb 26, 2018 | 1.590 | 1.600 | 1.540 | 1.580 | 172,923 | -0.01(-0.63%) |
Feb 23, 2018 | 1.560 | 1.610 | 1.530 | 1.590 | 145,372 | +0.03(+1.92%) |
Feb 22, 2018 | 1.590 | 1.590 | 1.530 | 1.560 | 66,418 | +0.00(+0.00%) |
Feb 21, 2018 | 1.590 | 1.590 | 1.550 | 1.560 | 113,761 | +0.00(+0.00%) |
Feb 20, 2018 | 1.660 | 1.660 | 1.560 | 1.560 | 290,776 | -0.08(-4.88%) |
Feb 16, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.05(-2.96%) | |
Feb 15, 2018 | 1.700 | 1.750 | 1.650 | 1.690 | 104,319 | -0.03(-1.46%) |
Feb 14, 2018 | 1.650 | 1.719 | 1.604 | 1.715 | 204,940 | +0.09(+5.21%) |
Feb 13, 2018 | 1.640 | 1.650 | 1.610 | 1.630 | 155,210 | -0.01(-0.31%) |
Feb 12, 2018 | 1.630 | 1.640 | 1.570 | 1.635 | 126,443 | +0.03(+1.87%) |
Feb 09, 2018 | 1.600 | 1.620 | 1.520 | 1.605 | 175,902 | +0.00(+0.31%) |
Feb 08, 2018 | 1.620 | 1.640 | 1.590 | 1.600 | 136,619 | -0.04(-2.44%) |
Feb 07, 2018 | 1.620 | 1.650 | 1.600 | 1.640 | 208,327 | +0.04(+2.50%) |
Feb 06, 2018 | 1.530 | 1.640 | 1.500 | 1.600 | 270,972 | +0.04(+2.56%) |
Feb 05, 2018 | 1.550 | 1.590 | 1.533 | 1.560 | 143,438 | +0.01(+0.32%) |
Feb 02, 2018 | 1.620 | 1.640 | 1.550 | 1.555 | 191,507 | -0.07(-4.01%) |