Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.900 | 2.040 | 1.900 | 2.040 | 264,164 | +0.11(+5.70%) |
May 30, 2018 | 2.070 | 2.130 | 1.930 | 1.930 | 421,040 | -0.15(-7.21%) |
May 29, 2018 | 2.130 | 2.150 | 2.051 | 2.080 | 301,837 | -0.04(-1.89%) |
May 25, 2018 | 2.120 | 2.120 | 2.120 | 0 | -0.11(-4.93%) | |
May 24, 2018 | 2.200 | 2.240 | 2.180 | 2.230 | 274,359 | +0.04(+1.83%) |
May 23, 2018 | 2.170 | 2.240 | 2.110 | 2.190 | 303,518 | +0.01(+0.46%) |
May 22, 2018 | 2.060 | 2.190 | 2.033 | 2.180 | 263,201 | +0.11(+5.31%) |
May 21, 2018 | 2.180 | 2.200 | 2.030 | 2.070 | 432,029 | -0.09(-4.17%) |
May 18, 2018 | 2.100 | 2.180 | 2.090 | 2.160 | 489,320 | +0.06(+2.86%) |
May 17, 2018 | 2.070 | 2.120 | 2.010 | 2.100 | 376,497 | +0.05(+2.44%) |
May 16, 2018 | 1.980 | 2.090 | 1.960 | 2.050 | 689,703 | +0.07(+3.54%) |
May 15, 2018 | 1.960 | 2.000 | 1.870 | 1.980 | 394,961 | +0.03(+1.54%) |
May 14, 2018 | 1.870 | 1.980 | 1.810 | 1.950 | 415,519 | +0.07(+3.72%) |
May 11, 2018 | 1.750 | 1.940 | 1.650 | 1.880 | 787,936 | -0.05(-2.59%) |
May 10, 2018 | 2.060 | 2.149 | 1.900 | 1.930 | 1,059,489 | -0.11(-5.39%) |
May 09, 2018 | 1.840 | 2.100 | 1.750 | 2.040 | 1,770,755 | +0.23(+12.71%) |
May 08, 2018 | 1.570 | 1.850 | 1.570 | 1.810 | 1,164,149 | +0.28(+18.30%) |
May 07, 2018 | 1.710 | 1.750 | 1.510 | 1.530 | 413,688 | -0.12(-7.27%) |
May 04, 2018 | 1.480 | 1.710 | 1.460 | 1.650 | 562,746 | +0.17(+11.49%) |
May 03, 2018 | 1.500 | 1.538 | 1.430 | 1.480 | 214,713 | -0.04(-2.63%) |
May 02, 2018 | 1.580 | 1.590 | 1.500 | 1.520 | 245,119 | -0.04(-2.56%) |
May 01, 2018 | 1.620 | 1.630 | 1.550 | 1.560 | 177,368 | -0.08(-4.88%) |
Apr 30, 2018 | 1.600 | 1.680 | 1.600 | 1.640 | 140,880 | -0.04(-2.38%) |
Apr 27, 2018 | 1.620 | 1.680 | 1.610 | 1.680 | 118,951 | +0.06(+3.70%) |
Apr 26, 2018 | 1.600 | 1.690 | 1.600 | 1.620 | 166,388 | -0.02(-1.22%) |
Apr 25, 2018 | 1.680 | 1.720 | 1.630 | 1.640 | 130,145 | -0.06(-3.53%) |
Apr 24, 2018 | 1.650 | 1.720 | 1.610 | 1.700 | 148,692 | +0.05(+3.03%) |
Apr 23, 2018 | 1.650 | 1.680 | 1.635 | 1.650 | 176,077 | -0.02(-1.20%) |
Apr 20, 2018 | 1.660 | 1.690 | 1.650 | 1.670 | 83,848 | +0.00(+0.00%) |
Apr 19, 2018 | 1.700 | 1.730 | 1.660 | 1.670 | 130,928 | -0.03(-1.76%) |
Apr 18, 2018 | 1.720 | 1.755 | 1.680 | 1.700 | 181,575 | -0.04(-2.30%) |
Apr 17, 2018 | 1.730 | 1.780 | 1.710 | 1.740 | 136,405 | +0.00(+0.00%) |
Apr 16, 2018 | 1.800 | 1.800 | 1.720 | 1.740 | 112,427 | -0.05(-2.79%) |
Apr 13, 2018 | 1.760 | 1.800 | 1.690 | 1.790 | 214,586 | +0.04(+2.29%) |
Apr 12, 2018 | 1.700 | 1.790 | 1.700 | 1.750 | 173,549 | +0.04(+2.34%) |
Apr 11, 2018 | 1.740 | 1.740 | 1.671 | 1.710 | 143,740 | -0.03(-1.72%) |
Apr 10, 2018 | 1.660 | 1.780 | 1.650 | 1.740 | 335,643 | +0.09(+5.45%) |
Apr 09, 2018 | 1.700 | 1.725 | 1.630 | 1.650 | 252,040 | -0.06(-3.51%) |
Apr 06, 2018 | 1.700 | 1.750 | 1.690 | 1.710 | 100,649 | +0.03(+1.79%) |
Apr 05, 2018 | 1.820 | 1.840 | 1.611 | 1.680 | 579,237 | -0.13(-7.18%) |
Apr 04, 2018 | 1.860 | 1.880 | 1.800 | 1.810 | 185,304 | -0.07(-3.72%) |
Apr 03, 2018 | 1.870 | 1.900 | 1.820 | 1.880 | 111,187 | +0.01(+0.53%) |
Apr 02, 2018 | 1.920 | 1.940 | 1.850 | 1.870 | 187,737 | -0.05(-2.60%) |
Mar 29, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.07(+3.78%) | |
Mar 28, 2018 | 1.880 | 1.935 | 1.820 | 1.850 | 175,093 | -0.03(-1.60%) |
Mar 27, 2018 | 1.970 | 1.999 | 1.873 | 1.880 | 238,767 | -0.09(-4.57%) |
Mar 26, 2018 | 2.020 | 2.035 | 1.930 | 1.970 | 223,685 | -0.04(-1.99%) |
Mar 23, 2018 | 1.970 | 2.050 | 1.930 | 2.010 | 293,135 | +0.05(+2.81%) |
Mar 22, 2018 | 1.930 | 2.100 | 1.930 | 1.955 | 507,622 | -0.00(-0.26%) |
Mar 21, 2018 | 1.890 | 1.980 | 1.870 | 1.960 | 317,630 | +0.07(+3.70%) |
Mar 20, 2018 | 1.910 | 1.919 | 1.860 | 1.890 | 174,343 | -0.02(-1.05%) |
Mar 19, 2018 | 1.950 | 1.970 | 1.910 | 1.910 | 191,607 | -0.05(-2.55%) |
Mar 16, 2018 | 1.890 | 1.970 | 1.870 | 1.960 | 328,228 | +0.06(+3.16%) |
Mar 15, 2018 | 1.960 | 1.960 | 1.870 | 1.900 | 164,675 | -0.02(-1.04%) |
Mar 14, 2018 | 1.940 | 1.940 | 1.860 | 1.920 | 247,079 | +0.00(+0.00%) |
Mar 13, 2018 | 1.920 | 1.939 | 1.850 | 1.920 | 307,206 | +0.03(+1.59%) |
Mar 12, 2018 | 1.890 | 1.940 | 1.770 | 1.890 | 642,176 | +0.04(+2.16%) |
Mar 09, 2018 | 1.720 | 1.900 | 1.670 | 1.850 | 1,329,346 | +0.12(+6.94%) |
Mar 08, 2018 | 2.070 | 2.070 | 1.600 | 1.730 | 1,906,951 | -0.12(-6.49%) |
Mar 07, 2018 | 1.780 | 1.880 | 1.750 | 1.850 | 660,948 | +0.05(+2.78%) |
Mar 06, 2018 | 1.850 | 1.880 | 1.770 | 1.800 | 400,404 | -0.01(-0.55%) |
Mar 05, 2018 | 1.670 | 1.870 | 1.660 | 1.810 | 795,768 | +0.15(+9.04%) |
Mar 02, 2018 | 1.550 | 1.660 | 1.520 | 1.660 | 414,697 | +0.11(+7.10%) |