Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.020 | 2.090 | 2.000 | 2.080 | 209,700 | +0.08(+4.00%) |
May 30, 2018 | 2.000 | 2.050 | 2.000 | 2.000 | 61,769 | +0.00(+0.00%) |
May 29, 2018 | 1.980 | 2.100 | 1.972 | 2.000 | 138,625 | +0.02(+1.01%) |
May 25, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
May 24, 2018 | 1.810 | 1.950 | 1.810 | 1.940 | 113,896 | +0.11(+6.01%) |
May 23, 2018 | 1.820 | 1.870 | 1.800 | 1.830 | 71,236 | +0.06(+3.39%) |
May 22, 2018 | 1.750 | 1.800 | 1.740 | 1.770 | 28,177 | +0.04(+2.31%) |
May 21, 2018 | 1.781 | 1.781 | 1.730 | 1.730 | 57,639 | -0.06(-3.35%) |
May 18, 2018 | 1.780 | 1.820 | 1.770 | 1.790 | 37,984 | +0.02(+1.13%) |
May 17, 2018 | 1.790 | 1.860 | 1.760 | 1.770 | 97,011 | +0.00(+0.00%) |
May 16, 2018 | 1.750 | 1.780 | 1.720 | 1.770 | 72,371 | +0.06(+3.51%) |
May 15, 2018 | 1.660 | 1.770 | 1.640 | 1.710 | 71,281 | +0.07(+4.27%) |
May 14, 2018 | 1.630 | 1.650 | 1.600 | 1.640 | 135,405 | +0.00(+0.00%) |
May 11, 2018 | 1.660 | 1.664 | 1.600 | 1.640 | 60,177 | -0.02(-1.20%) |
May 10, 2018 | 1.640 | 1.670 | 1.625 | 1.660 | 62,597 | -0.03(-1.78%) |
May 09, 2018 | 1.850 | 1.850 | 1.450 | 1.690 | 380,295 | -0.18(-9.63%) |
May 08, 2018 | 1.860 | 1.910 | 1.850 | 1.870 | 72,463 | -0.02(-1.06%) |
May 07, 2018 | 1.901 | 1.920 | 1.853 | 1.890 | 96,315 | -0.01(-0.53%) |
May 04, 2018 | 1.880 | 1.920 | 1.868 | 1.900 | 90,933 | +0.03(+1.39%) |
May 03, 2018 | 1.880 | 1.976 | 1.870 | 1.874 | 101,532 | -0.02(-0.85%) |
May 02, 2018 | 1.990 | 1.990 | 1.860 | 1.890 | 156,166 | -0.03(-1.56%) |
May 01, 2018 | 2.040 | 2.040 | 1.854 | 1.920 | 170,896 | -0.06(-3.03%) |
Apr 30, 2018 | 2.000 | 2.100 | 1.980 | 1.980 | 382,165 | +0.02(+1.02%) |
Apr 27, 2018 | 1.810 | 2.030 | 1.810 | 1.960 | 240,307 | +0.14(+7.69%) |
Apr 26, 2018 | 1.790 | 1.890 | 1.789 | 1.820 | 119,357 | +0.01(+0.55%) |
Apr 25, 2018 | 1.750 | 1.810 | 1.750 | 1.810 | 70,528 | +0.06(+3.43%) |
Apr 24, 2018 | 1.750 | 1.780 | 1.750 | 1.750 | 26,101 | +0.00(+0.00%) |
Apr 23, 2018 | 1.770 | 1.775 | 1.750 | 1.750 | 28,318 | -0.02(-1.13%) |
Apr 20, 2018 | 1.770 | 1.790 | 1.770 | 1.770 | 18,113 | +0.00(+0.00%) |
Apr 19, 2018 | 1.780 | 1.810 | 1.770 | 1.770 | 47,343 | -0.02(-1.12%) |
Apr 18, 2018 | 1.840 | 1.840 | 1.780 | 1.790 | 25,943 | -0.04(-2.19%) |
Apr 17, 2018 | 1.770 | 1.840 | 1.770 | 1.830 | 59,988 | +0.06(+3.39%) |
Apr 16, 2018 | 1.810 | 1.820 | 1.770 | 1.770 | 48,423 | -0.04(-2.21%) |
Apr 13, 2018 | 1.850 | 1.851 | 1.800 | 1.810 | 21,999 | -0.04(-2.16%) |
Apr 12, 2018 | 1.820 | 1.870 | 1.760 | 1.850 | 84,533 | +0.03(+1.65%) |
Apr 11, 2018 | 1.760 | 1.820 | 1.760 | 1.820 | 48,142 | +0.06(+3.41%) |
Apr 10, 2018 | 1.790 | 1.810 | 1.760 | 1.760 | 75,041 | -0.02(-1.12%) |
Apr 09, 2018 | 1.820 | 1.850 | 1.770 | 1.780 | 54,315 | -0.04(-2.20%) |
Apr 06, 2018 | 1.790 | 1.930 | 1.780 | 1.820 | 519,100 | +0.05(+2.82%) |
Apr 05, 2018 | 1.800 | 1.810 | 1.770 | 1.770 | 72,827 | -0.03(-1.67%) |
Apr 04, 2018 | 1.770 | 1.890 | 1.750 | 1.800 | 110,224 | -0.01(-0.55%) |
Apr 03, 2018 | 1.720 | 1.880 | 1.710 | 1.810 | 174,884 | +0.09(+5.23%) |
Apr 02, 2018 | 1.810 | 1.810 | 1.700 | 1.720 | 42,494 | -0.09(-4.97%) |
Mar 29, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.06(+3.43%) | |
Mar 28, 2018 | 1.750 | 1.840 | 1.680 | 1.750 | 92,338 | -0.01(-0.57%) |
Mar 27, 2018 | 1.790 | 1.874 | 1.711 | 1.760 | 55,512 | -0.01(-0.56%) |
Mar 26, 2018 | 1.720 | 1.790 | 1.650 | 1.770 | 83,451 | +0.06(+3.51%) |
Mar 23, 2018 | 1.840 | 1.850 | 1.700 | 1.710 | 215,283 | -0.12(-6.56%) |
Mar 22, 2018 | 2.050 | 2.050 | 1.810 | 1.830 | 350,869 | -0.05(-2.66%) |
Mar 21, 2018 | 2.160 | 2.190 | 1.761 | 1.880 | 579,001 | -0.29(-13.36%) |
Mar 20, 2018 | 1.950 | 2.250 | 1.950 | 2.170 | 710,183 | +0.22(+11.28%) |
Mar 19, 2018 | 1.950 | 1.990 | 1.911 | 1.950 | 176,929 | -0.02(-1.02%) |
Mar 16, 2018 | 1.920 | 2.020 | 1.893 | 1.970 | 572,409 | +0.09(+4.79%) |
Mar 15, 2018 | 1.890 | 1.930 | 1.860 | 1.880 | 167,140 | +0.01(+0.53%) |
Mar 14, 2018 | 1.810 | 1.900 | 1.730 | 1.870 | 167,232 | +0.07(+3.89%) |
Mar 13, 2018 | 1.770 | 1.810 | 1.641 | 1.800 | 104,355 | +0.04(+2.27%) |
Mar 12, 2018 | 1.900 | 1.919 | 1.690 | 1.760 | 178,202 | -0.06(-3.30%) |
Mar 09, 2018 | 1.890 | 1.900 | 1.780 | 1.820 | 166,682 | -0.01(-0.55%) |
Mar 08, 2018 | 1.710 | 1.940 | 1.671 | 1.830 | 329,228 | +0.17(+10.24%) |
Mar 07, 2018 | 1.630 | 1.750 | 1.540 | 1.660 | 268,066 | +0.03(+1.84%) |
Mar 06, 2018 | 1.450 | 1.650 | 1.430 | 1.630 | 258,009 | +0.20(+13.99%) |
Mar 05, 2018 | 1.360 | 1.439 | 1.360 | 1.430 | 40,735 | +0.06(+4.38%) |
Mar 02, 2018 | 1.400 | 1.440 | 1.350 | 1.370 | 81,224 | +0.01(+0.74%) |