Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.873 | 1.890 | 1.870 | 1.870 | 35,343 | +0.00(+0.00%) |
Apr 27, 2018 | 1.871 | 1.900 | 1.870 | 1.870 | 24,493 | -0.03(-1.58%) |
Apr 26, 2018 | 1.800 | 1.910 | 1.790 | 1.900 | 31,122 | +0.09(+4.97%) |
Apr 25, 2018 | 1.820 | 1.850 | 1.810 | 1.810 | 21,411 | -0.03(-1.63%) |
Apr 24, 2018 | 1.830 | 1.860 | 1.810 | 1.840 | 9,244 | +0.00(+0.00%) |
Apr 23, 2018 | 1.820 | 1.860 | 1.810 | 1.840 | 39,445 | +0.02(+1.10%) |
Apr 20, 2018 | 1.840 | 1.870 | 1.820 | 1.820 | 19,707 | -0.03(-1.62%) |
Apr 19, 2018 | 1.840 | 1.880 | 1.820 | 1.850 | 11,576 | +0.01(+0.54%) |
Apr 18, 2018 | 1.840 | 1.860 | 1.840 | 1.840 | 16,262 | -0.01(-0.54%) |
Apr 17, 2018 | 1.860 | 1.870 | 1.810 | 1.850 | 30,480 | +0.00(+0.00%) |
Apr 16, 2018 | 1.809 | 1.880 | 1.800 | 1.850 | 23,823 | -0.08(-4.15%) |
Apr 13, 2018 | 1.980 | 1.980 | 1.800 | 1.930 | 24,609 | +0.00(+0.00%) |
Apr 12, 2018 | 1.830 | 1.958 | 1.830 | 1.930 | 4,036 | -0.02(-0.77%) |
Apr 11, 2018 | 1.890 | 1.985 | 1.890 | 1.945 | 18,679 | +0.02(+0.78%) |
Apr 10, 2018 | 1.870 | 1.930 | 1.870 | 1.930 | 17,758 | +0.13(+7.22%) |
Apr 09, 2018 | 1.800 | 1.841 | 1.790 | 1.800 | 4,725 | +0.01(+0.56%) |
Apr 06, 2018 | 1.810 | 1.810 | 1.760 | 1.790 | 18,234 | +0.02(+1.13%) |
Apr 05, 2018 | 1.760 | 1.870 | 1.760 | 1.770 | 19,070 | -0.02(-1.32%) |
Apr 04, 2018 | 1.800 | 1.880 | 1.700 | 1.794 | 32,716 | -0.01(-0.30%) |
Apr 03, 2018 | 1.857 | 1.857 | 1.730 | 1.799 | 21,585 | -0.10(-5.32%) |
Apr 02, 2018 | 1.930 | 1.950 | 1.810 | 1.900 | 23,163 | +0.00(+0.00%) |
Mar 29, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.09(+4.97%) | |
Mar 28, 2018 | 1.783 | 1.849 | 1.770 | 1.810 | 24,303 | -0.03(-1.63%) |
Mar 27, 2018 | 1.804 | 1.840 | 1.760 | 1.840 | 16,103 | +0.03(+1.66%) |
Mar 26, 2018 | 1.890 | 1.890 | 1.780 | 1.810 | 59,995 | -0.08(-4.23%) |
Mar 23, 2018 | 2.200 | 2.200 | 1.850 | 1.890 | 47,097 | +0.00(+0.00%) |
Mar 22, 2018 | 1.920 | 1.920 | 1.890 | 1.890 | 21,992 | +0.01(+0.53%) |
Mar 21, 2018 | 1.920 | 1.920 | 1.850 | 1.880 | 19,771 | -0.04(-2.08%) |
Mar 20, 2018 | 1.950 | 1.950 | 1.850 | 1.920 | 33,221 | +0.03(+1.70%) |
Mar 19, 2018 | 1.960 | 2.003 | 1.888 | 1.888 | 74,922 | +0.02(+0.96%) |
Mar 16, 2018 | 2.000 | 2.000 | 1.850 | 1.870 | 55,697 | -0.06(-3.21%) |
Mar 15, 2018 | 1.970 | 1.970 | 1.880 | 1.932 | 31,465 | +0.00(+0.06%) |
Mar 14, 2018 | 2.040 | 2.040 | 1.910 | 1.931 | 30,279 | -0.10(-4.88%) |
Mar 13, 2018 | 2.170 | 2.200 | 1.960 | 2.030 | 73,649 | -0.10(-4.74%) |
Mar 12, 2018 | 2.110 | 2.440 | 2.040 | 2.131 | 459,749 | +0.30(+16.45%) |
Mar 09, 2018 | 1.820 | 1.880 | 1.810 | 1.830 | 20,753 | -0.01(-0.54%) |
Mar 08, 2018 | 1.830 | 1.894 | 1.830 | 1.840 | 35,705 | -0.01(-0.54%) |
Mar 07, 2018 | 1.862 | 1.920 | 1.811 | 1.850 | 56,142 | -0.02(-0.94%) |
Mar 06, 2018 | 1.850 | 1.867 | 1.800 | 1.867 | 66,202 | +0.02(+0.95%) |
Mar 05, 2018 | 1.840 | 1.850 | 1.800 | 1.850 | 7,997 | +0.00(+0.00%) |
Mar 02, 2018 | 1.790 | 1.860 | 1.790 | 1.850 | 13,103 | +0.01(+0.27%) |
Mar 01, 2018 | 1.821 | 1.849 | 1.800 | 1.845 | 7,410 | +0.02(+1.37%) |
Feb 28, 2018 | 1.800 | 1.850 | 1.800 | 1.820 | 50,673 | +0.02(+1.11%) |
Feb 27, 2018 | 1.800 | 1.830 | 1.800 | 1.800 | 21,252 | -0.02(-1.10%) |
Feb 26, 2018 | 1.790 | 1.850 | 1.790 | 1.820 | 29,738 | +0.03(+1.68%) |
Feb 23, 2018 | 1.820 | 1.820 | 1.791 | 1.790 | 17,429 | +0.00(+0.00%) |
Feb 22, 2018 | 1.799 | 1.829 | 1.780 | 1.790 | 8,497 | +0.00(+0.00%) |
Feb 21, 2018 | 1.710 | 1.800 | 1.710 | 1.790 | 20,873 | +0.06(+3.47%) |
Feb 20, 2018 | 1.776 | 1.776 | 1.724 | 1.730 | 13,662 | -0.06(-3.29%) |
Feb 16, 2018 | 1.789 | 1.789 | 1.789 | 0 | -0.04(-1.98%) | |
Feb 15, 2018 | 1.784 | 1.825 | 1.764 | 1.825 | 24,317 | +0.03(+1.96%) |
Feb 14, 2018 | 1.755 | 1.845 | 1.750 | 1.790 | 10,117 | +0.02(+1.13%) |
Feb 13, 2018 | 1.810 | 1.815 | 1.730 | 1.770 | 7,840 | +0.03(+1.72%) |
Feb 12, 2018 | 1.761 | 1.771 | 1.680 | 1.740 | 17,899 | +0.00(+0.00%) |
Feb 09, 2018 | 1.800 | 1.820 | 1.700 | 1.740 | 45,588 | +0.00(+0.00%) |
Feb 08, 2018 | 1.920 | 1.920 | 1.735 | 1.740 | 19,889 | +0.02(+1.03%) |
Feb 07, 2018 | 1.800 | 1.800 | 1.671 | 1.722 | 14,481 | -0.05(-2.70%) |
Feb 06, 2018 | 1.670 | 1.789 | 1.670 | 1.770 | 93,396 | +0.02(+1.14%) |
Feb 05, 2018 | 1.740 | 1.764 | 1.740 | 1.750 | 17,993 | -0.01(-0.57%) |
Feb 02, 2018 | 1.850 | 1.850 | 1.716 | 1.760 | 15,895 | -0.01(-0.56%) |