Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.471 | 1.532 | 1.371 | 1.438 | 21,472 | -0.09(-6.11%) |
Apr 27, 2018 | 1.538 | 1.565 | 1.505 | 1.532 | 19,537 | -0.01(-0.43%) |
Apr 26, 2018 | 1.565 | 1.572 | 1.538 | 1.538 | 4,524 | +0.00(+0.00%) |
Apr 25, 2018 | 1.639 | 1.639 | 1.505 | 1.538 | 10,156 | -0.07(-4.17%) |
Apr 24, 2018 | 1.635 | 1.635 | 1.572 | 1.605 | 3,764 | -0.03(-2.04%) |
Apr 23, 2018 | 1.672 | 1.672 | 1.578 | 1.639 | 7,731 | -0.03(-2.00%) |
Apr 20, 2018 | 1.639 | 1.672 | 1.639 | 1.672 | 2,239 | -0.01(-0.40%) |
Apr 19, 2018 | 1.672 | 1.702 | 1.605 | 1.679 | 28,822 | +0.01(+0.40%) |
Apr 18, 2018 | 1.605 | 1.672 | 1.572 | 1.672 | 14,471 | +0.03(+2.03%) |
Apr 17, 2018 | 1.605 | 1.672 | 1.572 | 1.639 | 17,978 | -0.03(-1.99%) |
Apr 16, 2018 | 1.605 | 1.672 | 1.572 | 1.672 | 31,519 | +0.07(+4.17%) |
Apr 13, 2018 | 1.672 | 1.672 | 1.572 | 1.605 | 49,640 | -0.10(-5.88%) |
Apr 12, 2018 | 1.639 | 1.906 | 1.639 | 1.706 | 228,151 | +0.09(+5.28%) |
Apr 11, 2018 | 1.605 | 1.739 | 1.605 | 1.620 | 75,560 | +0.05(+3.06%) |
Apr 10, 2018 | 1.538 | 1.605 | 1.441 | 1.572 | 52,786 | +0.13(+9.30%) |
Apr 09, 2018 | 1.475 | 1.505 | 1.438 | 1.438 | 8,991 | -0.07(-4.44%) |
Apr 06, 2018 | 1.505 | 1.532 | 1.438 | 1.505 | 18,443 | +0.00(+0.00%) |
Apr 05, 2018 | 1.505 | 1.505 | 1.438 | 1.505 | 29,975 | +0.03(+2.27%) |
Apr 04, 2018 | 1.471 | 1.471 | 1.338 | 1.471 | 47,052 | +0.00(+0.00%) |
Apr 03, 2018 | 1.538 | 1.602 | 1.471 | 1.471 | 28,205 | -0.03(-2.22%) |
Apr 02, 2018 | 1.706 | 1.739 | 1.405 | 1.505 | 117,715 | -0.17(-10.00%) |
Mar 29, 2018 | 1.672 | 1.672 | 1.672 | 0 | -0.21(-11.03%) | |
Mar 28, 2018 | 2.107 | 2.776 | 1.843 | 1.879 | 4,114,514 | +0.14(+8.08%) |
Mar 26, 2018 | 1.739 | 1.739 | 1.739 | 74 | -0.17(-8.77%) | |
Mar 23, 2018 | 1.772 | 1.906 | 1.739 | 1.906 | 5,386 | +0.17(+9.62%) |
Mar 22, 2018 | 1.806 | 1.806 | 1.739 | 1.739 | 14,170 | -0.10(-5.45%) |
Mar 21, 2018 | 1.839 | 1.846 | 1.772 | 1.839 | 14,387 | +0.07(+3.77%) |
Mar 20, 2018 | 1.806 | 1.839 | 1.772 | 1.772 | 12,998 | -0.03(-1.85%) |
Mar 19, 2018 | 1.839 | 1.873 | 1.806 | 1.806 | 13,430 | +0.00(+0.00%) |
Mar 16, 2018 | 1.940 | 1.940 | 1.806 | 1.806 | 24,495 | -0.13(-6.90%) |
Mar 15, 2018 | 1.890 | 2.237 | 1.839 | 1.940 | 251,041 | +0.05(+2.62%) |
Mar 14, 2018 | 1.873 | 1.900 | 1.873 | 1.890 | 3,440 | +0.02(+0.93%) |
Mar 13, 2018 | 1.889 | 1.903 | 1.873 | 1.873 | 2,414 | +0.00(+0.00%) |
Mar 12, 2018 | 1.876 | 1.876 | 1.839 | 1.873 | 4,749 | -0.03(-1.75%) |
Mar 09, 2018 | 1.906 | 1.906 | 1.873 | 1.906 | 1,943 | +0.03(+1.79%) |
Mar 08, 2018 | 1.906 | 1.906 | 1.873 | 1.873 | 903 | -0.10(-5.08%) |
Mar 07, 2018 | 1.940 | 1.973 | 1.940 | 1.973 | 418 | +0.00(+0.00%) |
Mar 06, 2018 | 1.940 | 1.973 | 1.940 | 1.973 | 330 | +0.07(+3.51%) |
Mar 05, 2018 | 1.839 | 1.940 | 1.839 | 1.906 | 11,874 | +0.07(+3.64%) |
Mar 02, 2018 | 1.906 | 1.940 | 1.839 | 1.839 | 17,038 | -0.13(-6.78%) |
Mar 01, 2018 | 1.940 | 2.023 | 1.940 | 1.973 | 7,328 | +0.07(+3.51%) |
Feb 28, 2018 | 1.839 | 2.073 | 1.839 | 1.906 | 49,556 | +0.07(+3.64%) |
Feb 27, 2018 | 2.107 | 2.107 | 1.839 | 1.839 | 19,232 | -0.30(-14.06%) |
Feb 26, 2018 | 1.973 | 2.140 | 1.973 | 2.140 | 48,578 | +0.23(+12.28%) |
Feb 23, 2018 | 1.940 | 1.973 | 1.873 | 1.906 | 6,926 | -0.03(-1.72%) |
Feb 22, 2018 | 1.873 | 1.940 | 1.873 | 1.940 | 5,708 | +0.07(+3.57%) |
Feb 21, 2018 | 1.940 | 1.940 | 1.873 | 1.873 | 2,589 | -0.10(-5.08%) |
Feb 20, 2018 | 1.806 | 1.973 | 1.806 | 1.973 | 18,317 | +0.18(+10.28%) |
Feb 16, 2018 | 1.789 | 1.789 | 1.789 | 0 | +0.02(+0.94%) | |
Feb 15, 2018 | 1.923 | 1.923 | 1.706 | 1.772 | 28,116 | -0.13(-7.02%) |
Feb 14, 2018 | 1.940 | 1.940 | 1.906 | 1.906 | 14,696 | -0.03(-1.72%) |
Feb 13, 2018 | 2.007 | 2.033 | 1.940 | 1.940 | 8,967 | -0.03(-1.69%) |
Feb 12, 2018 | 1.973 | 2.007 | 1.973 | 1.973 | 3,959 | +0.03(+1.72%) |
Feb 09, 2018 | 2.100 | 2.100 | 1.906 | 1.940 | 13,814 | -0.07(-3.33%) |
Feb 08, 2018 | 2.073 | 2.007 | 2.007 | 4,784 | -0.07(-3.23%) | |
Feb 07, 2018 | 2.207 | 2.040 | 2.073 | 32,980 | +0.07(+3.33%) | |
Feb 06, 2018 | 2.107 | 2.107 | 1.940 | 2.007 | 17,030 | -0.12(-5.51%) |
Feb 05, 2018 | 2.174 | 2.241 | 2.107 | 2.124 | 14,749 | -0.05(-2.31%) |
Feb 02, 2018 | 2.274 | 2.274 | 2.174 | 2.174 | 31,250 | -0.13(-5.52%) |