Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.900 | 1.900 | 1.820 | 1.840 | 263,280 | -0.05(-2.65%) |
May 30, 2018 | 1.930 | 1.930 | 1.850 | 1.890 | 508,209 | -0.01(-0.53%) |
May 29, 2018 | 1.950 | 1.960 | 1.895 | 1.900 | 233,952 | -0.05(-2.56%) |
May 25, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
May 24, 2018 | 1.990 | 2.040 | 1.970 | 1.980 | 332,210 | -0.01(-0.50%) |
May 23, 2018 | 2.020 | 2.020 | 1.940 | 1.990 | 258,809 | -0.02(-1.00%) |
May 22, 2018 | 2.140 | 2.140 | 2.000 | 2.010 | 418,958 | -0.11(-5.19%) |
May 21, 2018 | 2.140 | 2.160 | 2.100 | 2.120 | 304,689 | +0.04(+2.17%) |
May 18, 2018 | 2.020 | 2.100 | 2.020 | 2.075 | 418,772 | +0.07(+3.23%) |
May 17, 2018 | 2.000 | 2.060 | 2.000 | 2.010 | 491,419 | -0.01(-0.50%) |
May 16, 2018 | 2.040 | 2.080 | 2.000 | 2.020 | 300,736 | -0.01(-0.49%) |
May 15, 2018 | 2.110 | 2.110 | 1.951 | 2.030 | 465,294 | -0.06(-2.87%) |
May 14, 2018 | 2.070 | 2.210 | 2.040 | 2.090 | 1,091,365 | +0.05(+2.70%) |
May 11, 2018 | 2.010 | 2.040 | 1.980 | 2.035 | 217,019 | +0.03(+1.24%) |
May 10, 2018 | 1.980 | 2.050 | 1.960 | 2.010 | 367,033 | +0.04(+2.03%) |
May 09, 2018 | 1.880 | 1.970 | 1.853 | 1.970 | 429,259 | +0.12(+6.49%) |
May 08, 2018 | 1.890 | 1.890 | 1.820 | 1.850 | 206,939 | +0.01(+0.27%) |
May 07, 2018 | 1.930 | 1.980 | 1.830 | 1.845 | 453,069 | -0.08(-4.40%) |
May 04, 2018 | 1.920 | 1.960 | 1.900 | 1.930 | 154,184 | -0.01(-0.52%) |
May 03, 2018 | 2.000 | 2.040 | 1.860 | 1.940 | 404,773 | -0.03(-1.52%) |
May 02, 2018 | 1.880 | 2.000 | 1.880 | 1.970 | 495,703 | +0.11(+5.91%) |
May 01, 2018 | 1.780 | 1.890 | 1.741 | 1.860 | 396,509 | +0.06(+3.33%) |
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%) |