Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.601 | 1.601 | 1.600 | 1.600 | 727 | -0.05(-3.03%) |
Apr 27, 2018 | 1.600 | 1.650 | 1.550 | 1.650 | 6,147 | +0.05(+3.12%) |
Apr 26, 2018 | 1.600 | 1.604 | 1.596 | 1.600 | 3,148 | -0.05(-3.03%) |
Apr 25, 2018 | 1.600 | 1.650 | 1.600 | 1.650 | 6,609 | +0.05(+3.12%) |
Apr 24, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 2,013 | -0.03(-1.81%) |
Apr 23, 2018 | 1.650 | 1.650 | 1.630 | 1.630 | 2,046 | -0.02(-1.24%) |
Apr 20, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 9,200 | +0.00(+0.00%) |
Apr 19, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 1,118 | +0.00(+0.00%) |
Apr 18, 2018 | 1.604 | 1.650 | 1.604 | 1.650 | 826 | +0.05(+3.12%) |
Apr 17, 2018 | 1.600 | 1.650 | 1.551 | 1.600 | 10,688 | +0.05(+3.23%) |
Apr 16, 2018 | 1.550 | 1.600 | 1.550 | 1.550 | 1,056 | +0.05(+3.33%) |
Apr 13, 2018 | 1.500 | 1.550 | 1.450 | 1.500 | 9,421 | -0.05(-3.23%) |
Apr 12, 2018 | 1.600 | 1.600 | 1.500 | 1.550 | 3,594 | +0.00(+0.07%) |
Apr 11, 2018 | 1.551 | 1.800 | 1.455 | 1.549 | 25,196 | +0.02(+1.24%) |
Apr 10, 2018 | 1.650 | 1.650 | 1.530 | 1.530 | 10,572 | -0.07(-4.38%) |
Apr 09, 2018 | 1.400 | 1.800 | 1.400 | 1.600 | 74,211 | +0.25(+18.53%) |
Apr 06, 2018 | 1.300 | 1.430 | 1.300 | 1.350 | 8,182 | +0.00(+0.01%) |
Apr 05, 2018 | 1.250 | 1.350 | 1.250 | 1.350 | 22,408 | +0.05(+3.82%) |
Apr 04, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 782 | +0.00(+0.00%) |
Apr 03, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 856 | +0.00(+0.00%) |
Apr 02, 2018 | 1.350 | 1.400 | 1.300 | 1.300 | 11,750 | -0.11(-7.85%) |
Mar 29, 2018 | 1.411 | 1.411 | 1.411 | 0 | +0.11(+8.51%) | |
Mar 28, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 2,004 | -0.05(-3.70%) |
Mar 27, 2018 | 1.355 | 1.400 | 1.350 | 1.350 | 15,366 | -0.05(-3.50%) |
Mar 26, 2018 | 1.400 | 1.400 | 1.350 | 1.399 | 14,550 | -0.05(-3.52%) |
Mar 23, 2018 | 1.489 | 1.500 | 1.450 | 1.450 | 1,241 | -0.05(-3.33%) |
Mar 22, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 896 | +0.05(+3.15%) |
Mar 21, 2018 | 1.550 | 1.550 | 1.454 | 1.454 | 2,333 | -0.05(-3.05%) |
Mar 20, 2018 | 1.501 | 1.508 | 1.500 | 1.500 | 4,612 | -0.02(-1.32%) |
Mar 19, 2018 | 1.550 | 1.550 | 1.510 | 1.520 | 2,678 | -0.03(-1.94%) |
Mar 16, 2018 | 1.501 | 1.619 | 1.500 | 1.550 | 4,088 | +0.05(+3.33%) |
Mar 15, 2018 | 1.500 | 1.650 | 1.451 | 1.500 | 10,001 | +0.00(+0.00%) |
Mar 14, 2018 | 1.598 | 1.598 | 1.500 | 1.500 | 25,129 | -0.05(-3.23%) |
Mar 13, 2018 | 1.500 | 1.600 | 1.500 | 1.550 | 29,943 | +0.05(+3.26%) |
Mar 12, 2018 | 1.501 | 1.501 | 1.501 | 1.501 | 394 | +0.00(+0.07%) |
Mar 09, 2018 | 1.350 | 1.650 | 1.350 | 1.500 | 17,952 | +0.10(+7.14%) |
Mar 08, 2018 | 1.350 | 1.550 | 1.350 | 1.400 | 39,293 | +0.10(+7.69%) |
Mar 07, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 1,646 | -0.04(-3.21%) |
Mar 06, 2018 | 1.317 | 1.350 | 1.317 | 1.343 | 2,608 | -0.01(-0.51%) |
Mar 05, 2018 | 1.338 | 1.350 | 1.325 | 1.350 | 15,099 | +0.05(+3.85%) |
Mar 02, 2018 | 1.300 | 1.320 | 1.250 | 1.300 | 13,342 | +0.02(+1.95%) |
Mar 01, 2018 | 1.281 | 1.300 | 1.251 | 1.275 | 1,721 | +0.02(+2.00%) |
Feb 28, 2018 | 1.450 | 1.450 | 1.250 | 1.250 | 12,957 | -0.15(-10.71%) |
Feb 27, 2018 | 1.300 | 1.438 | 1.298 | 1.400 | 28,370 | +0.15(+12.00%) |
Feb 26, 2018 | 1.500 | 1.500 | 1.250 | 1.250 | 26,327 | -0.25(-16.67%) |
Feb 23, 2018 | 1.500 | 1.507 | 1.450 | 1.500 | 35,661 | +0.00(+0.00%) |
Feb 22, 2018 | 1.250 | 1.650 | 1.250 | 1.500 | 139,382 | +0.30(+25.00%) |
Feb 21, 2018 | 1.350 | 1.351 | 1.150 | 1.200 | 25,289 | -0.10(-7.69%) |
Feb 20, 2018 | 1.350 | 1.350 | 1.150 | 1.300 | 60,613 | -0.15(-10.34%) |
Feb 16, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.05(+3.57%) | |
Feb 15, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 9,538 | -0.00(-0.07%) |
Feb 14, 2018 | 1.350 | 1.450 | 1.350 | 1.401 | 2,960 | +0.00(+0.07%) |
Feb 13, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 12,960 | +0.00(+0.00%) |
Feb 12, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 3,804 | -0.05(-3.38%) |
Feb 09, 2018 | 1.500 | 1.500 | 1.400 | 1.449 | 26,459 | -0.05(-3.39%) |
Feb 08, 2018 | 1.499 | 1.500 | 1.450 | 1.500 | 11,272 | +0.03(+1.96%) |
Feb 07, 2018 | 1.400 | 1.500 | 1.350 | 1.471 | 6,590 | +0.03(+2.18%) |
Feb 06, 2018 | 1.400 | 1.450 | 1.400 | 1.440 | 8,013 | -0.06(-4.03%) |
Feb 05, 2018 | 1.550 | 1.500 | 1.500 | 8,932 | -0.01(-0.86%) | |
Feb 02, 2018 | 1.450 | 1.549 | 1.450 | 1.513 | 55,125 | +0.01(+0.87%) |