Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 212,286 | +0.06(+3.31%) |
Jun 28, 2018 | 1.810 | 1.830 | 1.721 | 1.810 | 344,863 | +0.02(+1.12%) |
Jun 27, 2018 | 1.930 | 1.930 | 1.760 | 1.790 | 564,946 | -0.15(-7.73%) |
Jun 26, 2018 | 2.030 | 2.078 | 1.920 | 1.940 | 294,492 | -0.07(-3.48%) |
Jun 25, 2018 | 2.200 | 2.200 | 2.000 | 2.010 | 295,288 | -0.16(-7.37%) |
Jun 22, 2018 | 2.110 | 2.170 | 2.020 | 2.170 | 320,161 | +0.06(+2.84%) |
Jun 21, 2018 | 2.520 | 2.527 | 2.070 | 2.110 | 1,054,882 | -0.39(-15.60%) |
Jun 20, 2018 | 2.150 | 2.580 | 2.100 | 2.500 | 1,146,239 | +0.42(+20.19%) |
Jun 19, 2018 | 2.020 | 2.110 | 1.890 | 2.080 | 486,465 | +0.08(+4.00%) |
Jun 18, 2018 | 1.840 | 2.100 | 1.840 | 2.000 | 483,311 | +0.11(+5.82%) |
Jun 15, 2018 | 1.890 | 1.720 | 1.890 | 408,884 | +0.17(+9.88%) | |
Jun 14, 2018 | 1.710 | 1.740 | 1.560 | 1.720 | 460,217 | +0.02(+1.18%) |
Jun 13, 2018 | 1.710 | 1.720 | 1.700 | 1.700 | 123,823 | -0.01(-0.58%) |
Jun 12, 2018 | 1.720 | 1.733 | 1.700 | 1.710 | 163,197 | +0.01(+0.59%) |
Jun 11, 2018 | 1.710 | 1.740 | 1.700 | 1.700 | 198,192 | -0.01(-0.58%) |
Jun 08, 2018 | 1.740 | 1.740 | 1.710 | 1.710 | 124,353 | -0.03(-1.72%) |
Jun 07, 2018 | 1.740 | 1.750 | 1.720 | 1.740 | 161,157 | +0.02(+1.16%) |
Jun 06, 2018 | 1.720 | 1.780 | 1.710 | 1.720 | 192,607 | +0.01(+0.58%) |
Jun 05, 2018 | 1.730 | 1.745 | 1.700 | 1.710 | 135,112 | -0.01(-0.58%) |
Jun 04, 2018 | 1.740 | 1.770 | 1.700 | 1.720 | 234,396 | -0.04(-2.27%) |
Jun 01, 2018 | 1.830 | 1.840 | 1.700 | 1.760 | 277,683 | -0.03(-1.68%) |
May 31, 2018 | 1.780 | 1.850 | 1.750 | 1.790 | 471,288 | +0.00(+0.00%) |
May 30, 2018 | 1.740 | 1.800 | 1.720 | 1.790 | 130,272 | +0.07(+4.07%) |
May 29, 2018 | 1.760 | 1.830 | 1.720 | 1.720 | 497,548 | -0.05(-2.82%) |
May 25, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.04(+2.31%) | |
May 24, 2018 | 1.740 | 1.750 | 1.700 | 1.730 | 187,088 | +0.00(+0.00%) |
May 23, 2018 | 1.750 | 1.790 | 1.730 | 1.730 | 170,578 | -0.03(-1.70%) |
May 22, 2018 | 1.860 | 1.860 | 1.730 | 1.760 | 384,704 | +0.04(+2.33%) |
May 21, 2018 | 1.780 | 1.830 | 1.720 | 1.720 | 246,428 | -0.05(-2.82%) |
May 18, 2018 | 1.850 | 1.850 | 1.750 | 1.770 | 384,478 | -0.06(-3.28%) |
May 17, 2018 | 1.860 | 1.920 | 1.820 | 1.830 | 238,997 | -0.02(-1.08%) |
May 16, 2018 | 1.850 | 1.920 | 1.760 | 1.850 | 1,106,733 | -0.10(-5.13%) |
May 15, 2018 | 2.100 | 2.140 | 1.900 | 1.950 | 425,077 | -0.14(-6.72%) |
May 14, 2018 | 1.880 | 2.280 | 1.880 | 2.090 | 1,322,729 | +0.23(+12.39%) |
May 11, 2018 | 1.840 | 1.890 | 1.794 | 1.860 | 217,194 | +0.02(+1.09%) |
May 10, 2018 | 1.860 | 1.869 | 1.820 | 1.840 | 147,646 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.900 | 1.810 | 1.840 | 143,916 | -0.02(-1.08%) |
May 08, 2018 | 1.860 | 1.950 | 1.800 | 1.860 | 198,101 | +0.01(+0.54%) |
May 07, 2018 | 1.900 | 1.910 | 1.840 | 1.850 | 168,934 | -0.03(-1.60%) |
May 04, 2018 | 1.840 | 1.950 | 1.810 | 1.880 | 320,591 | +0.03(+1.62%) |
May 03, 2018 | 1.860 | 1.870 | 1.780 | 1.850 | 294,623 | -0.01(-0.54%) |
May 02, 2018 | 1.900 | 1.929 | 1.850 | 1.860 | 268,717 | -0.05(-2.62%) |
May 01, 2018 | 1.840 | 1.920 | 1.810 | 1.910 | 185,772 | +0.07(+3.80%) |
Apr 30, 2018 | 1.900 | 1.980 | 1.810 | 1.840 | 427,495 | -0.04(-2.13%) |
Apr 27, 2018 | 2.030 | 2.100 | 1.850 | 1.880 | 892,960 | -0.11(-5.53%) |
Apr 26, 2018 | 1.790 | 2.060 | 1.770 | 1.990 | 1,463,087 | +0.26(+15.03%) |
Apr 25, 2018 | 1.830 | 1.850 | 1.700 | 1.730 | 432,795 | -0.06(-3.35%) |
Apr 24, 2018 | 1.750 | 1.900 | 1.711 | 1.790 | 955,637 | +0.08(+4.68%) |
Apr 23, 2018 | 1.750 | 1.770 | 1.660 | 1.710 | 458,172 | -0.02(-1.16%) |
Apr 20, 2018 | 1.750 | 1.760 | 1.650 | 1.730 | 686,866 | +0.00(+0.00%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.720 | 1.730 | 1,012,703 | -0.18(-9.42%) |
Apr 18, 2018 | 2.090 | 2.150 | 1.800 | 1.910 | 1,627,660 | -0.02(-1.04%) |
Apr 17, 2018 | 1.900 | 1.970 | 1.820 | 1.930 | 621,808 | +0.05(+2.66%) |
Apr 16, 2018 | 1.830 | 1.940 | 1.780 | 1.880 | 471,133 | +0.07(+3.87%) |
Apr 13, 2018 | 1.870 | 1.870 | 1.742 | 1.810 | 226,769 | -0.04(-2.16%) |
Apr 12, 2018 | 1.760 | 1.980 | 1.730 | 1.850 | 918,209 | +0.10(+5.71%) |
Apr 11, 2018 | 1.750 | 1.770 | 1.675 | 1.750 | 532,363 | +0.01(+0.57%) |
Apr 10, 2018 | 1.750 | 1.760 | 1.620 | 1.740 | 2,901,719 | -0.34(-16.35%) |
Apr 09, 2018 | 2.150 | 2.195 | 2.040 | 2.080 | 441,916 | -0.04(-1.89%) |
Apr 06, 2018 | 2.320 | 2.422 | 2.050 | 2.120 | 420,306 | -0.22(-9.40%) |
Apr 05, 2018 | 2.310 | 2.450 | 2.260 | 2.340 | 137,249 | +0.03(+1.30%) |
Apr 04, 2018 | 2.300 | 2.400 | 2.290 | 2.310 | 141,368 | -0.01(-0.43%) |
Apr 03, 2018 | 2.440 | 2.460 | 2.280 | 2.320 | 308,438 | -0.13(-5.31%) |