Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.500 | 1.500 | 1.400 | 1.480 | 56,354 | +0.03(+2.06%) |
Apr 27, 2018 | 1.350 | 1.524 | 1.350 | 1.450 | 38,250 | +0.12(+9.03%) |
Apr 26, 2018 | 1.430 | 1.430 | 1.280 | 1.330 | 35,624 | -0.12(-8.28%) |
Apr 25, 2018 | 1.600 | 1.600 | 1.310 | 1.450 | 82,265 | -0.15(-9.38%) |
Apr 24, 2018 | 1.530 | 1.600 | 1.450 | 1.600 | 57,739 | +0.09(+5.61%) |
Apr 23, 2018 | 1.790 | 1.790 | 1.450 | 1.515 | 58,005 | -0.23(-13.04%) |
Apr 20, 2018 | 1.770 | 1.800 | 1.700 | 1.742 | 21,710 | -0.02(-1.02%) |
Apr 19, 2018 | 1.760 | 1.799 | 1.700 | 1.760 | 42,613 | +0.00(+0.00%) |
Apr 18, 2018 | 1.830 | 2.001 | 1.650 | 1.760 | 167,759 | -0.18(-9.28%) |
Apr 17, 2018 | 2.110 | 2.210 | 1.800 | 1.940 | 175,692 | -0.16(-7.62%) |
Apr 16, 2018 | 2.370 | 2.400 | 2.040 | 2.100 | 25,149 | -0.31(-12.86%) |
Apr 13, 2018 | 2.440 | 2.527 | 2.140 | 2.410 | 29,254 | -0.06(-2.43%) |
Apr 12, 2018 | 2.390 | 2.760 | 2.280 | 2.470 | 18,640 | +0.09(+3.78%) |
Apr 11, 2018 | 2.070 | 2.679 | 2.010 | 2.380 | 153,675 | +0.38(+19.00%) |
Apr 10, 2018 | 2.090 | 2.359 | 2.000 | 2.000 | 17,951 | -0.06(-2.91%) |
Apr 09, 2018 | 2.190 | 2.190 | 2.000 | 2.060 | 21,619 | -0.11(-5.07%) |
Apr 06, 2018 | 2.430 | 2.496 | 2.149 | 2.170 | 42,236 | -0.23(-9.58%) |
Apr 05, 2018 | 2.740 | 2.740 | 2.380 | 2.400 | 26,268 | -0.29(-10.78%) |
Apr 04, 2018 | 2.730 | 2.783 | 2.600 | 2.690 | 46,832 | -0.01(-0.37%) |
Apr 03, 2018 | 2.870 | 2.891 | 2.750 | 2.700 | 21,290 | -0.19(-6.57%) |
Apr 02, 2018 | 2.770 | 2.890 | 2.750 | 2.890 | 6,317 | +0.14(+5.09%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.02(-0.72%) | |
Mar 28, 2018 | 2.850 | 2.930 | 2.750 | 2.770 | 33,107 | -0.08(-2.81%) |
Mar 27, 2018 | 2.900 | 3.000 | 2.750 | 2.850 | 64,807 | +0.00(+0.15%) |
Mar 26, 2018 | 2.800 | 2.920 | 2.750 | 2.846 | 15,812 | +0.05(+1.63%) |
Mar 23, 2018 | 2.850 | 2.949 | 2.750 | 2.800 | 31,817 | -0.06(-2.10%) |
Mar 22, 2018 | 2.850 | 2.949 | 2.850 | 2.860 | 24,834 | +0.00(+0.00%) |
Mar 21, 2018 | 2.960 | 2.960 | 2.850 | 2.860 | 44,487 | -0.08(-2.72%) |
Mar 20, 2018 | 2.890 | 3.140 | 2.890 | 2.940 | 180,191 | +0.05(+1.73%) |
Mar 19, 2018 | 2.850 | 2.900 | 2.850 | 2.890 | 25,630 | +0.09(+3.21%) |
Mar 16, 2018 | 2.750 | 2.880 | 2.750 | 2.800 | 8,440 | +0.05(+1.82%) |
Mar 15, 2018 | 2.820 | 2.881 | 2.750 | 2.750 | 15,693 | -0.10(-3.51%) |
Mar 14, 2018 | 2.970 | 2.970 | 2.800 | 2.850 | 10,209 | +0.01(+0.35%) |
Mar 13, 2018 | 2.850 | 2.899 | 2.820 | 2.840 | 32,988 | +0.04(+1.43%) |
Mar 12, 2018 | 2.940 | 2.940 | 2.760 | 2.800 | 33,276 | -0.05(-1.75%) |
Mar 09, 2018 | 2.820 | 2.950 | 2.805 | 2.850 | 25,616 | +0.01(+0.35%) |
Mar 08, 2018 | 2.800 | 2.949 | 2.760 | 2.840 | 36,284 | +0.11(+4.03%) |
Mar 07, 2018 | 2.620 | 2.879 | 2.610 | 2.730 | 33,824 | +0.12(+4.60%) |
Mar 06, 2018 | 2.700 | 2.889 | 2.600 | 2.610 | 12,557 | -0.07(-2.61%) |
Mar 05, 2018 | 2.710 | 2.750 | 2.600 | 2.680 | 27,644 | +0.12(+4.69%) |
Mar 02, 2018 | 2.610 | 2.750 | 2.514 | 2.560 | 86,466 | -0.29(-10.18%) |
Mar 01, 2018 | 2.910 | 2.910 | 2.750 | 2.850 | 51,135 | -0.05(-1.72%) |
Feb 28, 2018 | 3.080 | 3.080 | 2.860 | 2.900 | 33,946 | -0.07(-2.36%) |
Feb 27, 2018 | 3.100 | 3.100 | 2.900 | 2.970 | 42,021 | -0.08(-2.62%) |
Feb 26, 2018 | 3.100 | 3.100 | 2.980 | 3.050 | 66,192 | +0.06(+2.00%) |
Feb 23, 2018 | 3.100 | 3.100 | 2.960 | 2.990 | 50,955 | -0.06(-1.96%) |
Feb 22, 2018 | 3.000 | 3.150 | 3.000 | 3.050 | 170,370 | +0.04(+1.33%) |
Feb 21, 2018 | 3.150 | 3.150 | 2.950 | 3.010 | 153,645 | -0.12(-3.83%) |
Feb 20, 2018 | 3.050 | 3.160 | 3.050 | 3.130 | 72,967 | +0.11(+3.64%) |
Feb 16, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.15(-4.73%) | |
Feb 15, 2018 | 3.150 | 3.220 | 3.084 | 3.170 | 252,840 | +0.05(+1.60%) |