Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.447 | 1.482 | 1.428 | 1.482 | 3,071 | +0.00(+0.00%) |
Jun 28, 2018 | 1.424 | 1.501 | 1.424 | 1.482 | 5,155 | +0.02(+1.32%) |
Jun 27, 2018 | 1.424 | 1.462 | 1.405 | 1.462 | 8,639 | +0.00(+0.00%) |
Jun 26, 2018 | 1.493 | 1.493 | 1.443 | 1.462 | 28,545 | +0.06(+4.11%) |
Jun 25, 2018 | 1.366 | 1.405 | 1.366 | 1.405 | 31,325 | +0.04(+2.82%) |
Jun 22, 2018 | 1.424 | 1.424 | 1.366 | 1.366 | 72,083 | -0.08(-5.33%) |
Jun 21, 2018 | 1.601 | 1.601 | 1.432 | 1.443 | 95,418 | -0.15(-9.42%) |
Jun 20, 2018 | 1.539 | 1.597 | 1.520 | 1.593 | 97,240 | +0.07(+4.81%) |
Jun 19, 2018 | 1.462 | 1.539 | 1.462 | 1.520 | 19,425 | +0.02(+1.28%) |
Jun 18, 2018 | 1.539 | 1.578 | 1.501 | 1.501 | 91,147 | -0.06(-3.70%) |
Jun 15, 2018 | 1.732 | 1.539 | 1.559 | 71,888 | -0.17(-10.00%) | |
Jun 14, 2018 | 2.078 | 2.078 | 1.693 | 1.732 | 215,726 | -0.50(-22.28%) |
Jun 13, 2018 | 2.271 | 2.271 | 2.228 | 2.228 | 8,720 | -0.02(-1.03%) |
Jun 12, 2018 | 2.213 | 2.277 | 2.213 | 2.251 | 9,208 | +0.08(+3.54%) |
Jun 11, 2018 | 2.194 | 2.217 | 2.174 | 2.174 | 5,349 | +0.00(+0.00%) |
Jun 08, 2018 | 2.251 | 2.251 | 2.107 | 2.174 | 5,129 | -0.10(-4.24%) |
Jun 07, 2018 | 2.386 | 2.386 | 2.271 | 2.271 | 6,799 | -0.12(-4.84%) |
Jun 06, 2018 | 2.405 | 2.405 | 2.386 | 2.386 | 3,941 | +0.02(+0.81%) |
Jun 05, 2018 | 2.367 | 2.379 | 2.348 | 2.367 | 6,430 | +0.06(+2.50%) |
Jun 04, 2018 | 2.405 | 2.405 | 2.294 | 2.309 | 7,800 | -0.12(-4.76%) |
Jun 01, 2018 | 2.348 | 2.425 | 2.348 | 2.425 | 8,338 | +0.04(+1.61%) |
May 31, 2018 | 2.313 | 2.386 | 2.313 | 2.386 | 5,695 | +0.10(+4.20%) |
May 30, 2018 | 2.251 | 2.309 | 2.251 | 2.290 | 7,753 | +0.06(+2.59%) |
May 29, 2018 | 2.251 | 2.271 | 2.232 | 2.232 | 49,830 | -0.04(-1.69%) |
May 25, 2018 | 2.271 | 2.271 | 2.271 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.271 | 2.271 | 2.271 | 2.271 | 4,243 | -0.02(-0.84%) |
May 23, 2018 | 2.232 | 2.290 | 2.174 | 2.290 | 7,163 | +0.08(+3.48%) |
May 22, 2018 | 2.425 | 2.425 | 2.213 | 2.213 | 14,706 | -0.06(-2.54%) |
May 21, 2018 | 2.405 | 2.405 | 2.253 | 2.271 | 16,941 | -0.02(-0.84%) |
May 18, 2018 | 2.262 | 2.300 | 2.259 | 2.290 | 11,172 | +0.00(+0.00%) |
May 17, 2018 | 2.251 | 2.290 | 2.251 | 2.290 | 7,267 | +0.06(+2.59%) |
May 16, 2018 | 2.290 | 2.309 | 2.232 | 2.232 | 10,055 | -0.08(-3.33%) |
May 15, 2018 | 2.425 | 2.444 | 2.236 | 2.309 | 17,780 | +0.00(+0.00%) |
May 14, 2018 | 2.386 | 2.386 | 2.292 | 2.309 | 9,665 | -0.02(-0.83%) |
May 11, 2018 | 2.309 | 2.405 | 2.309 | 2.328 | 11,832 | +0.02(+0.83%) |
May 10, 2018 | 2.247 | 2.309 | 2.247 | 2.309 | 6,771 | +0.08(+3.45%) |
May 09, 2018 | 2.221 | 2.271 | 2.221 | 2.232 | 10,959 | -0.10(-4.13%) |
May 08, 2018 | 2.271 | 2.444 | 2.224 | 2.328 | 16,439 | +0.06(+2.54%) |
May 07, 2018 | 2.290 | 2.301 | 2.217 | 2.271 | 19,334 | +0.00(+0.00%) |
May 04, 2018 | 2.309 | 2.309 | 2.255 | 2.271 | 19,362 | +0.02(+1.03%) |
May 03, 2018 | 2.271 | 2.271 | 2.248 | 2.248 | 16,626 | -0.04(-1.85%) |
May 02, 2018 | 2.290 | 2.344 | 2.283 | 2.290 | 22,306 | +0.00(+0.00%) |
May 01, 2018 | 2.328 | 2.328 | 2.271 | 2.290 | 37,234 | -0.08(-3.25%) |
Apr 30, 2018 | 2.425 | 2.502 | 2.367 | 2.367 | 41,375 | -0.10(-3.91%) |
Apr 27, 2018 | 2.521 | 2.521 | 2.279 | 2.463 | 32,637 | -0.08(-3.03%) |
Apr 26, 2018 | 2.540 | 2.540 | 2.540 | 2.540 | 1,067 | +0.00(+0.08%) |
Apr 25, 2018 | 2.577 | 2.627 | 2.465 | 2.538 | 17,733 | -0.08(-3.01%) |
Apr 24, 2018 | 2.675 | 2.809 | 2.444 | 2.617 | 59,346 | +0.00(+0.00%) |
Apr 23, 2018 | 2.675 | 2.677 | 2.444 | 2.617 | 113,755 | -0.10(-3.55%) |
Apr 20, 2018 | 2.675 | 2.733 | 2.675 | 2.713 | 3,130 | -0.01(-0.45%) |
Apr 19, 2018 | 2.694 | 2.733 | 2.656 | 2.725 | 6,625 | +0.03(+1.17%) |
Apr 18, 2018 | 2.675 | 2.694 | 2.671 | 2.694 | 2,159 | +0.04(+1.45%) |
Apr 17, 2018 | 2.656 | 2.771 | 2.656 | 2.656 | 4,739 | -0.02(-0.72%) |
Apr 16, 2018 | 2.694 | 2.694 | 2.636 | 2.675 | 13,506 | +0.03(+1.05%) |
Apr 13, 2018 | 2.653 | 2.669 | 2.636 | 2.647 | 8,985 | -0.07(-2.72%) |
Apr 12, 2018 | 2.752 | 2.752 | 2.721 | 2.721 | 8,610 | +0.03(+1.00%) |
Apr 11, 2018 | 2.752 | 2.752 | 2.694 | 2.694 | 935 | -0.06(-2.10%) |
Apr 10, 2018 | 2.710 | 2.752 | 2.710 | 2.752 | 16,577 | +0.00(+0.00%) |
Apr 09, 2018 | 2.752 | 2.760 | 2.694 | 2.752 | 17,229 | +0.10(+3.62%) |
Apr 06, 2018 | 2.790 | 2.790 | 2.656 | 2.656 | 8,701 | -0.10(-3.50%) |
Apr 05, 2018 | 2.771 | 2.886 | 2.752 | 2.752 | 9,200 | -0.02(-0.69%) |
Apr 04, 2018 | 2.742 | 2.771 | 2.726 | 2.771 | 8,644 | -0.06(-2.04%) |
Apr 03, 2018 | 2.802 | 3.056 | 2.727 | 2.829 | 67,538 | -0.06(-2.23%) |