Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.937 | 2.002 | 1.886 | 1.899 | 2,854,472 | -0.03(-1.69%) |
Jun 28, 2018 | 1.808 | 1.948 | 1.730 | 1.932 | 3,023,589 | +0.12(+6.74%) |
Jun 27, 2018 | 1.880 | 1.899 | 1.751 | 1.810 | 4,936,299 | -0.08(-4.14%) |
Jun 26, 2018 | 1.847 | 1.933 | 1.771 | 1.888 | 9,806,553 | +0.12(+6.91%) |
Jun 25, 2018 | 1.709 | 1.818 | 1.676 | 1.766 | 4,900,272 | +0.05(+3.14%) |
Jun 22, 2018 | 1.699 | 1.722 | 1.670 | 1.712 | 12,053,294 | +0.02(+1.45%) |
Jun 21, 2018 | 1.715 | 1.774 | 1.644 | 1.688 | 8,918,465 | -0.07(-3.71%) |
Jun 20, 2018 | 1.749 | 1.780 | 1.663 | 1.753 | 9,952,591 | +0.05(+2.96%) |
Jun 19, 2018 | 1.496 | 1.749 | 1.489 | 1.702 | 22,290,420 | +0.22(+14.82%) |
Jun 18, 2018 | 1.922 | 1.953 | 1.450 | 1.483 | 46,111,936 | -2.63(-63.92%) |
Jun 15, 2018 | 4.207 | 3.956 | 4.109 | 2,151,391 | -0.08(-1.90%) | |
Jun 14, 2018 | 4.072 | 4.264 | 4.068 | 4.189 | 1,860,890 | +0.13(+3.21%) |
Jun 13, 2018 | 3.912 | 4.093 | 3.875 | 4.059 | 1,273,072 | +0.14(+3.53%) |
Jun 12, 2018 | 3.792 | 3.998 | 3.789 | 3.920 | 1,282,425 | +0.11(+2.95%) |
Jun 11, 2018 | 3.911 | 4.000 | 3.797 | 3.808 | 1,645,797 | -0.09(-2.34%) |
Jun 08, 2018 | 3.872 | 3.955 | 3.855 | 3.899 | 629,454 | +0.00(+0.04%) |
Jun 07, 2018 | 4.003 | 4.044 | 3.850 | 3.898 | 759,847 | -0.10(-2.48%) |
Jun 06, 2018 | 4.036 | 3.997 | 769,021 | +0.09(+2.21%) | ||
Jun 05, 2018 | 4.033 | 4.205 | 3.746 | 3.911 | 2,371,534 | -0.08(-1.96%) |
Jun 04, 2018 | 3.909 | 4.101 | 3.748 | 3.989 | 1,110,487 | +0.09(+2.21%) |
Jun 01, 2018 | 4.041 | 4.155 | 3.893 | 3.902 | 1,499,403 | -0.11(-2.84%) |
May 31, 2018 | 4.023 | 4.187 | 3.911 | 4.016 | 1,121,025 | -0.05(-1.12%) |
May 30, 2018 | 3.873 | 4.085 | 3.873 | 4.062 | 1,223,318 | +0.21(+5.32%) |
May 29, 2018 | 3.803 | 3.992 | 3.720 | 3.857 | 567,748 | +0.04(+1.11%) |
May 25, 2018 | 3.815 | 3.815 | 3.815 | 0 | -0.03(-0.85%) | |
May 24, 2018 | 4.038 | 4.038 | 3.826 | 3.847 | 1,403,360 | -0.20(-4.95%) |
May 23, 2018 | 4.028 | 4.262 | 3.950 | 4.047 | 1,223,656 | +0.01(+0.28%) |
May 22, 2018 | 4.394 | 4.394 | 3.954 | 4.036 | 2,165,831 | -0.36(-8.28%) |
May 21, 2018 | 4.677 | 4.743 | 4.330 | 4.400 | 1,267,339 | -0.20(-4.35%) |
May 18, 2018 | 4.560 | 4.828 | 4.560 | 4.601 | 1,163,738 | +0.04(+0.96%) |
May 17, 2018 | 4.651 | 4.874 | 4.511 | 4.557 | 2,208,372 | -0.08(-1.75%) |
May 16, 2018 | 4.418 | 4.732 | 4.418 | 4.638 | 2,547,190 | +0.22(+4.93%) |
May 15, 2018 | 4.327 | 4.466 | 4.251 | 4.420 | 1,504,086 | +0.09(+2.14%) |
May 14, 2018 | 4.135 | 4.454 | 4.099 | 4.327 | 1,674,407 | +0.19(+4.52%) |
May 11, 2018 | 4.112 | 4.169 | 4.054 | 4.140 | 880,020 | +0.02(+0.51%) |
May 10, 2018 | 4.231 | 4.247 | 4.090 | 4.119 | 675,546 | -0.10(-2.28%) |
May 09, 2018 | 4.200 | 4.373 | 4.101 | 4.215 | 679,503 | -0.01(-0.27%) |
May 08, 2018 | 4.597 | 4.677 | 4.151 | 4.226 | 1,229,186 | -0.34(-7.48%) |
May 07, 2018 | 4.651 | 4.744 | 4.495 | 4.568 | 857,537 | -0.04(-0.81%) |
May 04, 2018 | 4.466 | 4.705 | 4.451 | 4.606 | 523,100 | +0.12(+2.72%) |
May 03, 2018 | 4.736 | 4.744 | 4.424 | 4.483 | 756,811 | -0.17(-3.64%) |
May 02, 2018 | 4.576 | 4.732 | 4.545 | 4.653 | 491,675 | +0.11(+2.47%) |
May 01, 2018 | 4.628 | 4.633 | 4.469 | 4.540 | 386,864 | -0.10(-2.07%) |
Apr 30, 2018 | 4.638 | 4.756 | 4.487 | 4.636 | 976,764 | -0.06(-1.35%) |
Apr 27, 2018 | 4.553 | 4.773 | 4.477 | 4.700 | 703,997 | +0.16(+3.55%) |
Apr 26, 2018 | 4.373 | 4.596 | 4.350 | 4.539 | 515,333 | +0.18(+4.18%) |
Apr 25, 2018 | 4.334 | 4.423 | 4.199 | 4.357 | 237,121 | +0.02(+0.53%) |
Apr 24, 2018 | 4.386 | 4.513 | 4.304 | 4.334 | 548,281 | -0.05(-1.15%) |
Apr 23, 2018 | 4.430 | 4.464 | 4.327 | 4.384 | 359,009 | -0.06(-1.39%) |
Apr 20, 2018 | 4.606 | 4.606 | 4.397 | 4.446 | 538,271 | -0.16(-3.39%) |
Apr 19, 2018 | 4.475 | 4.632 | 4.376 | 4.602 | 888,193 | +0.10(+2.20%) |
Apr 18, 2018 | 4.326 | 4.547 | 4.274 | 4.503 | 1,085,871 | +0.19(+4.42%) |
Apr 17, 2018 | 4.068 | 4.415 | 4.068 | 4.313 | 1,404,141 | +0.27(+6.55%) |
Apr 16, 2018 | 4.158 | 4.228 | 3.932 | 4.047 | 1,022,592 | -0.06(-1.47%) |
Apr 13, 2018 | 4.029 | 4.213 | 4.002 | 4.108 | 1,355,689 | +0.08(+1.94%) |
Apr 12, 2018 | 3.969 | 4.226 | 3.935 | 4.029 | 1,823,357 | +0.14(+3.60%) |
Apr 11, 2018 | 3.963 | 3.994 | 3.883 | 3.889 | 583,718 | -0.09(-2.25%) |
Apr 10, 2018 | 3.881 | 3.990 | 3.787 | 3.979 | 639,998 | +0.15(+4.04%) |
Apr 09, 2018 | 3.842 | 4.108 | 3.819 | 3.824 | 730,739 | +0.01(+0.26%) |
Apr 06, 2018 | 3.898 | 3.963 | 3.715 | 3.815 | 740,368 | -0.11(-2.82%) |
Apr 05, 2018 | 3.999 | 4.038 | 3.914 | 3.925 | 443,537 | -0.06(-1.47%) |
Apr 04, 2018 | 3.761 | 4.116 | 3.696 | 3.984 | 972,229 | +0.14(+3.60%) |
Apr 03, 2018 | 3.852 | 4.007 | 3.680 | 3.846 | 1,309,511 | +0.00(+0.13%) |