Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.592 | 1.604 | 1.564 | 1.564 | 7,375,251 | -0.03(-1.80%) |
May 30, 2018 | 1.644 | 1.659 | 1.587 | 1.592 | 7,327,217 | -0.03(-2.00%) |
May 29, 2018 | 1.625 | 1.645 | 1.623 | 1.625 | 4,211,405 | -0.02(-1.05%) |
May 25, 2018 | 1.642 | 1.642 | 1.642 | 0 | -0.00(-0.12%) | |
May 24, 2018 | 1.661 | 1.696 | 1.644 | 1.644 | 3,640,519 | -0.01(-0.58%) |
May 23, 2018 | 1.671 | 1.682 | 1.642 | 1.653 | 5,076,494 | -0.02(-1.03%) |
May 22, 2018 | 1.676 | 1.731 | 1.669 | 1.671 | 4,053,255 | -0.01(-0.46%) |
May 21, 2018 | 1.657 | 1.684 | 1.643 | 1.678 | 4,312,565 | +0.03(+1.86%) |
May 18, 2018 | 1.663 | 1.667 | 1.642 | 1.648 | 6,384,557 | -0.01(-0.58%) |
May 17, 2018 | 1.657 | 1.671 | 1.632 | 1.657 | 6,014,028 | +0.01(+0.46%) |
May 16, 2018 | 1.661 | 1.673 | 1.644 | 1.650 | 5,107,318 | -0.01(-0.69%) |
May 15, 2018 | 1.682 | 1.684 | 1.638 | 1.661 | 8,011,582 | -0.03(-1.92%) |
May 14, 2018 | 1.822 | 1.822 | 1.655 | 1.694 | 13,828,089 | -0.01(-0.67%) |
May 11, 2018 | 1.686 | 1.764 | 1.675 | 1.705 | 7,318,077 | +0.03(+1.83%) |
May 10, 2018 | 1.644 | 1.700 | 1.564 | 1.675 | 12,842,725 | +0.02(+1.04%) |
May 09, 2018 | 1.634 | 1.696 | 1.615 | 1.657 | 7,415,094 | +0.02(+1.28%) |
May 08, 2018 | 1.644 | 1.659 | 1.615 | 1.636 | 5,157,110 | -0.02(-1.15%) |
May 07, 2018 | 1.638 | 1.659 | 1.632 | 1.655 | 4,464,641 | +0.03(+1.64%) |
May 04, 2018 | 1.583 | 1.649 | 1.577 | 1.629 | 6,623,788 | +0.04(+2.77%) |
May 03, 2018 | 1.569 | 1.588 | 1.537 | 1.585 | 4,172,259 | +0.01(+0.36%) |
May 02, 2018 | 1.615 | 1.627 | 1.571 | 1.579 | 6,351,301 | -0.03(-2.02%) |
May 01, 2018 | 1.629 | 1.636 | 1.610 | 1.611 | 3,526,684 | -0.02(-1.06%) |
Apr 30, 2018 | 1.701 | 1.701 | 1.627 | 1.629 | 7,896,784 | -0.06(-3.62%) |
Apr 27, 2018 | 1.675 | 1.705 | 1.675 | 1.690 | 6,324,103 | +0.01(+0.57%) |
Apr 26, 2018 | 1.675 | 1.699 | 1.652 | 1.680 | 5,610,044 | -0.00(-0.23%) |
Apr 25, 2018 | 1.751 | 1.751 | 1.666 | 1.684 | 9,538,024 | -0.06(-3.40%) |
Apr 24, 2018 | 1.694 | 1.774 | 1.688 | 1.743 | 14,386,948 | +0.05(+3.05%) |
Apr 23, 2018 | 1.728 | 1.737 | 1.665 | 1.692 | 15,920,451 | -0.04(-2.43%) |
Apr 20, 2018 | 1.730 | 1.799 | 1.715 | 1.734 | 8,031,875 | -0.01(-0.33%) |
Apr 19, 2018 | 1.730 | 1.759 | 1.720 | 1.740 | 5,104,420 | -0.00(-0.22%) |
Apr 18, 2018 | 1.764 | 1.786 | 1.741 | 1.743 | 5,536,130 | -0.01(-0.55%) |
Apr 17, 2018 | 1.766 | 1.795 | 1.728 | 1.753 | 8,912,067 | -0.00(-0.11%) |
Apr 16, 2018 | 1.795 | 1.795 | 1.724 | 1.755 | 5,878,231 | -0.03(-1.92%) |
Apr 13, 2018 | 2.019 | 2.026 | 1.787 | 1.789 | 15,992,179 | -0.28(-13.73%) |
Apr 12, 2018 | 1.892 | 2.097 | 1.850 | 2.074 | 35,279,932 | +0.24(+13.02%) |
Apr 11, 2018 | 1.789 | 1.851 | 1.789 | 1.835 | 4,786,859 | +0.04(+2.24%) |
Apr 10, 2018 | 1.751 | 1.806 | 1.749 | 1.795 | 5,003,407 | +0.05(+2.85%) |
Apr 09, 2018 | 1.764 | 1.809 | 1.742 | 1.745 | 4,926,877 | -0.02(-1.08%) |
Apr 06, 2018 | 1.774 | 1.806 | 1.757 | 1.764 | 3,358,359 | -0.02(-1.18%) |
Apr 05, 2018 | 1.753 | 1.785 | 1.738 | 1.785 | 3,366,384 | +0.03(+1.85%) |
Apr 04, 2018 | 1.741 | 1.782 | 1.741 | 1.753 | 4,486,320 | +0.00(+0.00%) |
Apr 03, 2018 | 1.709 | 1.778 | 1.705 | 1.753 | 5,236,146 | +0.05(+2.92%) |
Apr 02, 2018 | 1.764 | 1.772 | 1.686 | 1.703 | 6,943,907 | -0.07(-3.78%) |
Mar 29, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.11%) | |
Mar 28, 2018 | 1.780 | 1.791 | 1.740 | 1.768 | 10,556,471 | -0.01(-0.64%) |
Mar 27, 2018 | 1.816 | 1.816 | 1.761 | 1.780 | 6,649,788 | -0.04(-2.00%) |
Mar 26, 2018 | 1.774 | 1.869 | 1.768 | 1.816 | 19,139,342 | +0.08(+4.40%) |
Mar 23, 2018 | 1.745 | 1.751 | 1.696 | 1.740 | 8,186,661 | -0.00(-0.22%) |
Mar 22, 2018 | 1.692 | 1.763 | 1.682 | 1.743 | 12,740,226 | +0.05(+2.93%) |
Mar 21, 2018 | 1.669 | 1.736 | 1.663 | 1.694 | 7,446,304 | +0.01(+0.80%) |
Mar 20, 2018 | 1.665 | 1.684 | 1.635 | 1.680 | 4,721,042 | +0.02(+1.03%) |
Mar 19, 2018 | 1.669 | 1.703 | 1.644 | 1.663 | 6,451,864 | +0.00(+0.00%) |
Mar 16, 2018 | 1.652 | 1.708 | 1.636 | 1.663 | 7,993,963 | +0.02(+1.05%) |
Mar 15, 2018 | 1.632 | 1.646 | 1.598 | 1.646 | 4,629,802 | +0.01(+0.70%) |
Mar 14, 2018 | 1.650 | 1.663 | 1.625 | 1.634 | 3,489,285 | -0.02(-1.16%) |
Mar 13, 2018 | 1.676 | 1.699 | 1.642 | 1.653 | 4,436,136 | -0.01(-0.80%) |
Mar 12, 2018 | 1.631 | 1.675 | 1.610 | 1.667 | 7,506,298 | +0.03(+1.87%) |
Mar 09, 2018 | 1.608 | 1.636 | 1.585 | 1.636 | 4,198,845 | +0.04(+2.39%) |
Mar 08, 2018 | 1.610 | 1.611 | 1.586 | 1.598 | 9,791,526 | -0.02(-1.30%) |
Mar 07, 2018 | 1.600 | 1.619 | 13,716,503 | -0.02(-1.28%) | ||
Mar 06, 2018 | 1.625 | 1.650 | 1.608 | 1.640 | 11,750,290 | +0.01(+0.82%) |
Mar 05, 2018 | 1.539 | 1.663 | 1.539 | 1.627 | 10,114,774 | +0.08(+5.32%) |
Mar 02, 2018 | 1.525 | 1.550 | 1.439 | 1.545 | 8,906,600 | -0.06(-3.47%) |