Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.380 | 2.410 | 2.250 | 2.410 | 6,289 | +0.04(+1.65%) |
Apr 27, 2018 | 2.295 | 2.387 | 2.295 | 2.371 | 10,400 | -0.02(-0.80%) |
Apr 26, 2018 | 2.256 | 2.390 | 2.240 | 2.390 | 13,591 | +0.14(+6.22%) |
Apr 25, 2018 | 2.320 | 2.350 | 2.115 | 2.250 | 15,731 | -0.12(-5.06%) |
Apr 24, 2018 | 2.500 | 2.560 | 2.160 | 2.370 | 50,570 | -0.07(-2.78%) |
Apr 23, 2018 | 2.470 | 2.470 | 2.360 | 2.438 | 43,107 | +0.02(+0.73%) |
Apr 20, 2018 | 2.340 | 2.420 | 2.249 | 2.420 | 95,700 | +0.19(+8.28%) |
Apr 19, 2018 | 2.200 | 2.400 | 2.170 | 2.235 | 107,705 | +0.10(+4.45%) |
Apr 18, 2018 | 1.990 | 2.173 | 1.950 | 2.140 | 70,392 | +0.19(+9.73%) |
Apr 17, 2018 | 1.970 | 1.989 | 1.910 | 1.950 | 8,313 | +0.00(+0.00%) |
Apr 16, 2018 | 1.890 | 1.979 | 1.800 | 1.950 | 21,356 | +0.04(+2.09%) |
Apr 13, 2018 | 1.853 | 1.949 | 1.850 | 1.910 | 14,763 | +0.04(+2.14%) |
Apr 12, 2018 | 1.960 | 1.978 | 1.800 | 1.870 | 30,854 | -0.05(-2.60%) |
Apr 11, 2018 | 1.900 | 1.964 | 1.870 | 1.920 | 23,882 | +0.05(+2.67%) |
Apr 10, 2018 | 1.900 | 1.980 | 1.830 | 1.870 | 57,433 | -0.01(-0.53%) |
Apr 09, 2018 | 1.784 | 1.890 | 1.784 | 1.880 | 11,523 | +0.06(+3.30%) |
Apr 06, 2018 | 1.881 | 1.900 | 1.690 | 1.820 | 96,044 | -0.03(-1.62%) |
Apr 05, 2018 | 1.840 | 1.870 | 1.790 | 1.850 | 39,156 | +0.07(+3.93%) |
Apr 04, 2018 | 1.670 | 1.880 | 1.670 | 1.780 | 90,569 | +0.12(+7.23%) |
Apr 03, 2018 | 1.650 | 1.890 | 1.600 | 1.660 | 114,402 | +0.04(+2.47%) |
Apr 02, 2018 | 1.530 | 1.900 | 1.530 | 1.620 | 319,796 | +0.07(+4.52%) |
Mar 29, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.610 | 1.620 | 1.540 | 1.550 | 68,023 | -0.06(-3.73%) |
Mar 27, 2018 | 1.640 | 1.640 | 1.600 | 1.610 | 18,773 | +0.00(+0.00%) |
Mar 26, 2018 | 1.630 | 1.670 | 1.600 | 1.610 | 32,358 | -0.02(-1.23%) |
Mar 23, 2018 | 1.640 | 1.730 | 1.590 | 1.630 | 30,773 | +0.02(+1.17%) |
Mar 22, 2018 | 1.700 | 1.700 | 1.590 | 1.611 | 39,427 | -0.01(-0.54%) |
Mar 21, 2018 | 1.650 | 1.740 | 1.620 | 1.620 | 41,885 | -0.04(-2.37%) |
Mar 20, 2018 | 1.631 | 1.700 | 1.620 | 1.659 | 10,366 | +0.04(+2.43%) |
Mar 19, 2018 | 1.670 | 1.690 | 1.576 | 1.620 | 61,245 | -0.05(-2.99%) |
Mar 16, 2018 | 1.680 | 1.750 | 1.650 | 1.670 | 30,564 | -0.02(-1.18%) |
Mar 15, 2018 | 1.670 | 1.790 | 1.670 | 1.690 | 154,634 | +0.01(+0.60%) |
Mar 14, 2018 | 1.650 | 1.790 | 1.650 | 1.680 | 125,596 | -0.01(-0.59%) |
Mar 13, 2018 | 1.761 | 1.790 | 1.650 | 1.690 | 73,510 | -0.10(-5.59%) |
Mar 12, 2018 | 1.800 | 1.820 | 1.680 | 1.790 | 33,386 | +0.02(+1.13%) |
Mar 09, 2018 | 1.820 | 1.889 | 1.685 | 1.770 | 143,828 | +0.07(+4.12%) |
Mar 08, 2018 | 1.759 | 2.000 | 1.650 | 1.700 | 284,514 | -0.04(-2.30%) |
Mar 07, 2018 | 1.760 | 1.740 | 1.740 | 4,887 | -0.02(-1.14%) | |
Mar 06, 2018 | 1.750 | 1.760 | 1.710 | 1.760 | 10,390 | +0.02(+1.15%) |
Mar 05, 2018 | 1.650 | 1.770 | 1.650 | 1.740 | 60,323 | +0.08(+4.82%) |
Mar 02, 2018 | 1.690 | 1.730 | 1.600 | 1.660 | 36,401 | -0.03(-1.78%) |
Mar 01, 2018 | 1.690 | 1.724 | 1.620 | 1.690 | 43,510 | +0.01(+0.60%) |
Feb 28, 2018 | 1.870 | 2.300 | 1.650 | 1.680 | 478,059 | -0.21(-11.11%) |
Feb 27, 2018 | 1.640 | 1.890 | 1.510 | 1.890 | 203,491 | +0.26(+15.95%) |
Feb 26, 2018 | 1.630 | 1.681 | 1.600 | 1.630 | 3,385 | +0.01(+0.62%) |
Feb 23, 2018 | 1.680 | 1.740 | 1.470 | 1.620 | 30,750 | +0.00(+0.00%) |
Feb 22, 2018 | 1.780 | 1.780 | 1.780 | 1.620 | 38,512 | -0.09(-5.26%) |
Feb 21, 2018 | 1.700 | 1.759 | 1.695 | 1.710 | 52,674 | -0.02(-1.16%) |
Feb 20, 2018 | 1.720 | 1.789 | 1.650 | 1.730 | 75,599 | +0.05(+2.98%) |
Feb 16, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
Feb 15, 2018 | 1.570 | 1.680 | 1.550 | 1.650 | 171,215 | +0.06(+3.77%) |
Feb 14, 2018 | 1.660 | 1.660 | 1.550 | 1.590 | 50,197 | -0.04(-2.45%) |
Feb 13, 2018 | 1.570 | 1.710 | 1.484 | 1.630 | 180,859 | +0.05(+3.15%) |
Feb 12, 2018 | 1.460 | 1.589 | 1.380 | 1.580 | 171,888 | +0.11(+7.50%) |
Feb 09, 2018 | 1.450 | 1.489 | 1.450 | 1.470 | 53,711 | +0.00(+0.00%) |
Feb 08, 2018 | 1.500 | 1.500 | 1.450 | 1.470 | 69,797 | -0.01(-0.68%) |
Feb 07, 2018 | 1.440 | 1.560 | 1.420 | 1.480 | 204,097 | +0.03(+2.07%) |
Feb 06, 2018 | 1.530 | 1.580 | 1.420 | 1.450 | 82,969 | +0.01(+0.69%) |
Feb 05, 2018 | 1.290 | 1.290 | 1.268 | 1.440 | 1,584,911 | +0.13(+9.92%) |
Feb 02, 2018 | 1.350 | 1.380 | 1.350 | 1.310 | 110,410 | -0.07(-5.14%) |