Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.240 | 1.270 | 1.130 | 1.130 | 456,052 | -0.11(-8.87%) |
Apr 27, 2018 | 1.240 | 1.300 | 1.190 | 1.240 | 287,980 | +0.01(+0.81%) |
Apr 26, 2018 | 1.245 | 1.321 | 1.230 | 1.230 | 244,602 | -0.06(-4.51%) |
Apr 25, 2018 | 1.305 | 1.370 | 1.210 | 1.288 | 2,020,526 | -0.08(-5.98%) |
Apr 24, 2018 | 1.270 | 1.370 | 1.270 | 1.370 | 562,267 | +0.14(+11.82%) |
Apr 23, 2018 | 1.260 | 1.314 | 1.218 | 1.225 | 481,865 | -0.00(-0.04%) |
Apr 20, 2018 | 1.080 | 1.300 | 1.080 | 1.226 | 696,524 | +0.14(+12.45%) |
Apr 19, 2018 | 1.066 | 1.110 | 1.060 | 1.090 | 129,907 | +0.01(+0.98%) |
Apr 18, 2018 | 1.120 | 1.120 | 1.034 | 1.079 | 112,629 | +0.00(+0.07%) |
Apr 17, 2018 | 1.050 | 1.130 | 1.050 | 1.079 | 167,814 | +0.02(+1.91%) |
Apr 16, 2018 | 1.120 | 1.150 | 1.000 | 1.058 | 263,920 | -0.06(-5.50%) |
Apr 13, 2018 | 1.125 | 1.180 | 1.090 | 1.120 | 385,701 | +0.05(+4.67%) |
Apr 12, 2018 | 0.9990 | 1.080 | 0.9990 | 1.070 | 403,604 | +0.15(+15.68%) |
Apr 11, 2018 | 0.9713 | 1.010 | 0.9250 | 0.9250 | 178,613 | -0.03(-2.88%) |
Apr 10, 2018 | 0.8800 | 0.9563 | 0.8500 | 0.9524 | 280,325 | +0.09(+10.71%) |
Apr 09, 2018 | 0.8780 | 0.9366 | 0.8602 | 0.8603 | 285,468 | -0.03(-3.34%) |
Apr 06, 2018 | 0.9200 | 0.9500 | 0.8753 | 0.8900 | 223,783 | -0.03(-3.58%) |
Apr 05, 2018 | 0.9600 | 0.9700 | 0.9200 | 0.9230 | 225,847 | -0.03(-2.84%) |
Apr 04, 2018 | 0.9650 | 1.020 | 0.9442 | 0.9500 | 196,175 | -0.07(-6.86%) |
Apr 03, 2018 | 1.050 | 1.063 | 0.9890 | 1.020 | 206,736 | +0.05(+5.15%) |
Apr 02, 2018 | 0.9461 | 1.260 | 0.9300 | 0.9700 | 260,088 | -0.02(-2.24%) |
Mar 29, 2018 | 0.9922 | 0.9922 | 0.9922 | 0 | -0.01(-0.78%) | |
Mar 28, 2018 | 1.040 | 1.080 | 0.9800 | 1.000 | 280,737 | -0.07(-6.54%) |
Mar 27, 2018 | 1.100 | 1.190 | 1.060 | 1.070 | 200,237 | -0.08(-6.96%) |
Mar 26, 2018 | 1.165 | 1.270 | 1.120 | 1.150 | 426,596 | -0.04(-3.36%) |
Mar 23, 2018 | 1.090 | 1.200 | 1.000 | 1.190 | 424,452 | +0.11(+10.19%) |
Mar 22, 2018 | 1.165 | 1.200 | 1.080 | 1.080 | 256,452 | -0.09(-7.69%) |
Mar 21, 2018 | 1.160 | 1.200 | 1.110 | 1.170 | 321,718 | +0.07(+5.92%) |
Mar 20, 2018 | 1.040 | 1.120 | 1.040 | 1.105 | 196,520 | +0.06(+6.21%) |
Mar 19, 2018 | 1.035 | 1.090 | 1.000 | 1.040 | 284,689 | -0.01(-0.95%) |
Mar 16, 2018 | 0.9015 | 1.050 | 0.9015 | 1.050 | 817,818 | +0.12(+12.56%) |
Mar 15, 2018 | 0.9794 | 1.030 | 0.8766 | 0.9328 | 835,319 | -0.08(-7.64%) |
Mar 14, 2018 | 1.075 | 1.100 | 0.9970 | 1.010 | 875,986 | -0.09(-8.18%) |
Mar 13, 2018 | 1.205 | 1.210 | 1.080 | 1.100 | 444,130 | -0.08(-6.78%) |
Mar 12, 2018 | 1.185 | 1.240 | 1.149 | 1.180 | 328,612 | +0.06(+5.36%) |
Mar 09, 2018 | 1.070 | 1.153 | 1.000 | 1.120 | 646,674 | +0.04(+3.90%) |
Mar 08, 2018 | 1.170 | 1.202 | 1.070 | 1.078 | 506,841 | -0.10(-8.80%) |
Mar 07, 2018 | 1.137 | 1.182 | 689,149 | -0.12(-9.03%) | ||
Mar 06, 2018 | 1.375 | 1.400 | 1.290 | 1.299 | 391,121 | -0.08(-5.84%) |
Mar 05, 2018 | 1.300 | 1.413 | 1.300 | 1.380 | 231,975 | +0.06(+4.55%) |
Mar 02, 2018 | 1.314 | 1.360 | 1.261 | 1.320 | 251,708 | -0.07(-4.76%) |
Mar 01, 2018 | 1.460 | 1.600 | 1.350 | 1.386 | 560,093 | -0.04(-3.01%) |
Feb 28, 2018 | 1.355 | 1.450 | 1.300 | 1.429 | 289,650 | +0.06(+4.31%) |
Feb 27, 2018 | 1.465 | 1.465 | 1.330 | 1.370 | 564,596 | -0.09(-6.10%) |
Feb 26, 2018 | 1.535 | 1.539 | 1.440 | 1.459 | 215,633 | -0.04(-2.73%) |
Feb 23, 2018 | 1.620 | 1.620 | 1.476 | 1.500 | 211,620 | -0.04(-2.34%) |
Feb 22, 2018 | 1.500 | 1.560 | 1.490 | 1.536 | 308,690 | -0.03(-2.17%) |
Feb 21, 2018 | 1.660 | 1.750 | 1.569 | 1.570 | 404,771 | -0.18(-10.29%) |
Feb 20, 2018 | 1.685 | 1.770 | 1.650 | 1.750 | 368,261 | +0.12(+7.36%) |
Feb 16, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.80%) | |
Feb 15, 2018 | 1.530 | 1.680 | 1.520 | 1.677 | 452,608 | +0.18(+11.80%) |
Feb 14, 2018 | 1.500 | 1.580 | 1.410 | 1.500 | 358,698 | +0.00(+0.00%) |
Feb 13, 2018 | 1.615 | 1.680 | 1.461 | 1.500 | 332,715 | -0.05(-3.23%) |
Feb 12, 2018 | 1.620 | 1.620 | 1.450 | 1.550 | 492,556 | +0.04(+2.68%) |
Feb 09, 2018 | 1.435 | 1.540 | 1.410 | 1.510 | 409,764 | +0.05(+3.29%) |
Feb 08, 2018 | 1.590 | 1.650 | 1.450 | 1.462 | 391,038 | -0.12(-7.86%) |
Feb 07, 2018 | 1.760 | 1.843 | 1.586 | 1.586 | 552,632 | -0.08(-4.86%) |
Feb 06, 2018 | 1.495 | 1.710 | 1.443 | 1.667 | 483,567 | +0.19(+12.66%) |
Feb 05, 2018 | 1.670 | 1.690 | 1.400 | 1.480 | 796,556 | -0.25(-14.24%) |
Feb 02, 2018 | 1.720 | 1.760 | 1.599 | 1.726 | 607,297 | -0.10(-5.71%) |
Feb 01, 2018 | 2.010 | 2.050 | 1.710 | 1.830 | 762,571 | -0.25(-12.00%) |
Jan 31, 2018 | 2.125 | 2.205 | 1.950 | 2.080 | 695,781 | -0.05(-2.35%) |
Jan 30, 2018 | 2.300 | 2.300 | 2.119 | 2.130 | 495,583 | -0.27(-11.11%) |
Jan 29, 2018 | 2.385 | 2.470 | 2.150 | 2.396 | 611,626 | +0.11(+4.64%) |
Jan 26, 2018 | 2.380 | 2.390 | 2.245 | 2.290 | 435,810 | -0.08(-3.46%) |
Jan 25, 2018 | 2.510 | 2.570 | 2.360 | 2.372 | 633,722 | -0.16(-6.43%) |
Jan 24, 2018 | 2.580 | 2.600 | 2.510 | 2.535 | 301,139 | -0.03(-1.36%) |
Jan 23, 2018 | 2.528 | 2.630 | 2.510 | 2.570 | 464,189 | -0.05(-1.91%) |
Jan 22, 2018 | 2.760 | 2.760 | 2.500 | 2.620 | 389,961 | +0.00(+0.00%) |
Jan 19, 2018 | 2.510 | 2.730 | 2.510 | 2.620 | 380,535 | +0.02(+0.67%) |
Jan 18, 2018 | 2.440 | 2.610 | 2.410 | 2.603 | 689,076 | +0.20(+8.44%) |
Jan 17, 2018 | 2.330 | 2.400 | 2.053 | 2.400 | 1,143,747 | +0.06(+2.41%) |
Jan 16, 2018 | 2.575 | 2.580 | 2.270 | 2.344 | 1,124,113 | -0.30(-11.23%) |
Jan 12, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.11%) | |
Jan 11, 2018 | 2.625 | 2.720 | 2.550 | 2.637 | 390,626 | -0.04(-1.60%) |
Jan 10, 2018 | 2.620 | 2.731 | 2.590 | 2.680 | 465,153 | +0.06(+2.26%) |
Jan 09, 2018 | 2.620 | 2.750 | 2.570 | 2.621 | 433,785 | -0.08(-2.94%) |
Jan 08, 2018 | 2.725 | 2.850 | 2.690 | 2.700 | 521,013 | -0.02(-0.74%) |
Jan 05, 2018 | 2.625 | 2.804 | 2.625 | 2.720 | 371,466 | +0.10(+3.82%) |
Jan 04, 2018 | 2.800 | 2.800 | 2.550 | 2.620 | 614,703 | -0.13(-4.73%) |
Jan 03, 2018 | 2.915 | 2.950 | 2.697 | 2.750 | 858,722 | -0.12(-4.18%) |
Jan 02, 2018 | 2.770 | 2.870 | 2.767 | 2.870 | 841,365 | +0.13(+4.85%) |
Dec 29, 2017 | 2.737 | 2.737 | 2.737 | 0 | +0.09(+3.29%) | |
Dec 28, 2017 | 2.710 | 2.810 | 2.580 | 2.650 | 440,365 | -0.07(-2.42%) |
Dec 27, 2017 | 2.820 | 2.830 | 2.630 | 2.716 | 782,527 | -0.11(-4.04%) |
Dec 26, 2017 | 2.475 | 2.900 | 2.475 | 2.830 | 602,800 | +0.28(+10.98%) |
Dec 22, 2017 | 2.590 | 2.613 | 2.200 | 2.550 | 1,842,283 | -0.27(-9.60%) |
Dec 21, 2017 | 3.013 | 3.050 | 2.790 | 2.821 | 1,150,899 | -0.11(-3.69%) |
Dec 20, 2017 | 3.070 | 3.120 | 2.890 | 2.929 | 1,682,474 | -0.00(-0.14%) |
Dec 19, 2017 | 2.735 | 3.120 | 2.634 | 2.933 | 4,669,270 | +0.24(+8.90%) |
Dec 18, 2017 | 2.700 | 2.890 | 2.670 | 2.693 | 2,510,006 | +0.01(+0.44%) |
Dec 15, 2017 | 2.870 | 2.880 | 2.630 | 2.682 | 1,074,359 | -0.06(-2.15%) |
Dec 14, 2017 | 2.758 | 2.900 | 2.688 | 2.740 | 1,376,950 | -0.01(-0.27%) |
Dec 13, 2017 | 3.138 | 3.550 | 2.595 | 2.748 | 2,515,857 | -0.29(-9.61%) |
Dec 12, 2017 | 2.430 | 3.040 | 2.430 | 3.040 | 3,775,648 | +0.59(+24.08%) |
Dec 11, 2017 | 2.454 | 2.590 | 2.367 | 2.450 | 903,165 | -0.05(-2.04%) |
Dec 08, 2017 | 2.537 | 2.602 | 2.392 | 2.501 | 925,733 | +0.02(+0.65%) |
Dec 07, 2017 | 2.670 | 2.790 | 2.480 | 2.485 | 752,377 | -0.16(-6.03%) |
Dec 06, 2017 | 2.525 | 2.784 | 2.320 | 2.644 | 1,501,301 | +0.13(+5.12%) |
Dec 05, 2017 | 2.665 | 2.735 | 2.478 | 2.516 | 438,101 | -0.13(-5.04%) |
Dec 04, 2017 | 2.730 | 2.890 | 2.630 | 2.649 | 540,298 | -0.05(-1.77%) |
Dec 01, 2017 | 2.725 | 2.755 | 2.608 | 2.697 | 588,326 | +0.13(+5.00%) |
Nov 30, 2017 | 2.650 | 2.660 | 2.350 | 2.568 | 494,984 | -0.10(-3.77%) |
Nov 29, 2017 | 2.890 | 3.140 | 2.568 | 2.669 | 1,301,850 | -0.08(-2.95%) |
Nov 28, 2017 | 3.070 | 3.250 | 2.520 | 2.750 | 1,426,946 | -0.23(-7.72%) |
Nov 27, 2017 | 2.430 | 3.005 | 2.406 | 2.980 | 2,320,019 | +0.75(+33.63%) |
Nov 24, 2017 | 2.260 | 2.380 | 2.050 | 2.230 | 637,297 | -0.04(-1.77%) |
Nov 22, 2017 | 2.495 | 2.520 | 2.200 | 2.270 | 963,154 | -0.24(-9.56%) |
Nov 21, 2017 | 2.890 | 3.050 | 2.490 | 2.510 | 642,920 | -0.39(-13.45%) |
Nov 20, 2017 | 2.959 | 3.020 | 2.833 | 2.900 | 296,957 | +0.05(+1.80%) |
Nov 17, 2017 | 3.050 | 3.060 | 2.750 | 2.849 | 402,354 | -0.10(-3.52%) |
Nov 16, 2017 | 3.059 | 3.140 | 2.910 | 2.952 | 725,911 | +0.06(+1.98%) |
Nov 15, 2017 | 2.800 | 3.100 | 2.760 | 2.895 | 761,040 | +0.13(+4.52%) |
Nov 14, 2017 | 2.730 | 2.780 | 2.372 | 2.770 | 902,842 | -0.03(-1.08%) |
Nov 13, 2017 | 3.250 | 3.250 | 2.770 | 2.800 | 600,249 | -0.40(-12.59%) |
Nov 10, 2017 | 3.280 | 3.300 | 3.049 | 3.203 | 426,121 | -0.07(-2.05%) |
Nov 09, 2017 | 3.440 | 3.470 | 3.200 | 3.270 | 357,105 | -0.13(-3.82%) |
Nov 08, 2017 | 3.550 | 3.580 | 3.050 | 3.400 | 717,205 | +0.16(+4.85%) |
Nov 07, 2017 | 3.120 | 3.630 | 3.105 | 3.243 | 720,586 | +0.08(+2.61%) |
Nov 06, 2017 | 3.500 | 3.850 | 2.880 | 3.160 | 1,416,542 | -0.56(-14.96%) |
Nov 03, 2017 | 4.725 | 5.250 | 3.330 | 3.716 | 2,294,039 | -0.44(-10.52%) |
Nov 02, 2017 | 3.925 | 4.153 | 3.644 | 4.153 | 1,088,963 | +0.69(+19.76%) |
Nov 01, 2017 | 3.400 | 3.580 | 3.321 | 3.467 | 830,456 | +0.28(+8.94%) |
Oct 31, 2017 | 2.800 | 3.190 | 2.750 | 3.183 | 820,036 | +0.43(+15.74%) |
Oct 30, 2017 | 2.625 | 2.790 | 2.460 | 2.750 | 817,177 | +0.33(+13.64%) |
Oct 27, 2017 | 2.400 | 2.480 | 2.167 | 2.420 | 316,117 | +0.03(+1.45%) |
Oct 26, 2017 | 2.547 | 2.550 | 2.308 | 2.385 | 382,300 | -0.09(-3.45%) |
Oct 25, 2017 | 2.840 | 2.880 | 2.370 | 2.471 | 428,987 | -0.32(-11.56%) |
Oct 24, 2017 | 3.050 | 3.050 | 2.668 | 2.794 | 460,924 | -0.03(-1.04%) |
Oct 23, 2017 | 2.386 | 2.950 | 2.386 | 2.823 | 706,618 | +0.45(+19.01%) |
Oct 20, 2017 | 2.319 | 2.398 | 2.250 | 2.372 | 286,607 | +0.09(+4.17%) |
Oct 19, 2017 | 2.352 | 2.450 | 2.252 | 2.277 | 242,596 | -0.13(-5.58%) |
Oct 18, 2017 | 2.565 | 2.595 | 2.217 | 2.412 | 313,121 | -0.08(-3.04%) |
Oct 17, 2017 | 2.635 | 2.700 | 2.341 | 2.487 | 532,345 | +0.12(+4.94%) |
Oct 16, 2017 | 2.278 | 2.580 | 2.260 | 2.370 | 788,117 | +0.19(+8.72%) |
Oct 13, 2017 | 2.240 | 2.533 | 2.100 | 2.180 | 998,956 | +0.19(+9.55%) |
Oct 12, 2017 | 1.730 | 2.000 | 1.582 | 1.990 | 600,034 | +0.44(+28.06%) |
Oct 11, 2017 | 1.610 | 1.635 | 1.450 | 1.554 | 133,542 | -0.03(-1.65%) |
Oct 10, 2017 | 1.474 | 1.580 | 1.450 | 1.580 | 175,183 | +0.16(+11.27%) |
Oct 09, 2017 | 1.375 | 1.430 | 1.350 | 1.420 | 97,144 | +0.03(+2.30%) |
Oct 06, 2017 | 1.396 | 1.470 | 1.368 | 1.388 | 30,956 | +0.00(+0.15%) |
Oct 05, 2017 | 1.400 | 1.440 | 1.362 | 1.386 | 67,994 | +0.00(+0.27%) |
Oct 04, 2017 | 1.445 | 1.469 | 1.332 | 1.382 | 217,204 | -0.10(-6.97%) |
Oct 03, 2017 | 1.584 | 1.590 | 1.397 | 1.486 | 160,351 | -0.09(-5.96%) |
Oct 02, 2017 | 1.620 | 1.640 | 1.553 | 1.580 | 140,726 | -0.01(-0.57%) |
Sep 29, 2017 | 1.644 | 1.681 | 1.583 | 1.589 | 344,889 | -0.04(-2.35%) |
Sep 28, 2017 | 1.564 | 1.631 | 1.507 | 1.627 | 230,637 | +0.15(+9.94%) |
Sep 27, 2017 | 1.371 | 1.488 | 1.355 | 1.480 | 237,486 | +0.12(+8.65%) |
Sep 26, 2017 | 1.512 | 1.526 | 1.313 | 1.362 | 333,313 | -0.08(-5.69%) |
Sep 25, 2017 | 1.510 | 1.609 | 1.434 | 1.444 | 307,812 | -0.04(-2.79%) |
Sep 22, 2017 | 1.503 | 1.610 | 1.352 | 1.486 | 565,612 | -0.06(-4.13%) |
Sep 21, 2017 | 1.539 | 1.838 | 1.462 | 1.550 | 1,166,464 | +0.05(+3.03%) |
Sep 20, 2017 | 1.131 | 1.504 | 1.098 | 1.504 | 837,076 | +0.47(+45.78%) |
Sep 19, 2017 | 0.8180 | 1.047 | 0.8167 | 1.032 | 1,131,989 | +0.26(+33.30%) |