Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.450 | 1.570 | 1.370 | 1.510 | 1,999,597 | +0.00(+0.00%) |
May 30, 2018 | 1.450 | 1.580 | 1.450 | 1.510 | 1,775,909 | +0.13(+9.42%) |
May 29, 2018 | 1.380 | 1.440 | 1.300 | 1.380 | 2,026,957 | +0.02(+1.47%) |
May 28, 2018 | 1.400 | 1.510 | 1.340 | 1.360 | 1,995,110 | -0.19(-12.26%) |
May 25, 2018 | 1.650 | 1.660 | 1.400 | 1.550 | 2,623,338 | -0.13(-7.74%) |
May 24, 2018 | 1.760 | 1.760 | 1.650 | 1.680 | 916,336 | -0.09(-5.08%) |
May 23, 2018 | 1.800 | 1.800 | 1.750 | 1.770 | 189,090 | +0.00(+0.00%) |
May 22, 2018 | 1.810 | 1.840 | 1.760 | 1.770 | 437,433 | -0.04(-2.21%) |
May 18, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.01(-0.55%) | |
May 17, 2018 | 1.900 | 1.900 | 1.820 | 1.820 | 398,058 | -0.07(-3.70%) |
May 16, 2018 | 1.850 | 1.930 | 1.840 | 1.890 | 643,419 | +0.05(+2.72%) |
May 15, 2018 | 1.850 | 1.850 | 1.810 | 1.840 | 147,391 | -0.01(-0.54%) |
May 14, 2018 | 1.840 | 1.880 | 1.810 | 1.850 | 402,577 | +0.01(+0.54%) |
May 11, 2018 | 1.800 | 1.850 | 1.800 | 1.840 | 246,830 | +0.03(+1.66%) |
May 10, 2018 | 1.850 | 1.880 | 1.780 | 1.810 | 605,631 | -0.02(-1.09%) |
May 09, 2018 | 1.730 | 1.930 | 1.710 | 1.830 | 792,911 | +0.08(+4.57%) |
May 08, 2018 | 1.760 | 1.800 | 1.720 | 1.750 | 494,315 | -0.02(-1.13%) |
May 07, 2018 | 1.790 | 1.840 | 1.760 | 1.770 | 558,487 | -0.02(-1.12%) |
May 04, 2018 | 1.820 | 1.870 | 1.780 | 1.790 | 439,136 | -0.02(-1.10%) |
May 03, 2018 | 1.840 | 1.870 | 1.790 | 1.810 | 168,252 | -0.03(-1.63%) |
May 02, 2018 | 1.880 | 1.930 | 1.820 | 1.840 | 357,839 | -0.04(-2.13%) |
May 01, 2018 | 1.800 | 1.890 | 1.800 | 1.880 | 307,965 | +0.12(+6.82%) |
Apr 30, 2018 | 1.850 | 1.850 | 1.750 | 1.760 | 650,609 | -0.10(-5.38%) |
Apr 27, 2018 | 1.880 | 1.880 | 1.830 | 1.860 | 119,753 | +0.02(+1.09%) |
Apr 26, 2018 | 1.800 | 1.900 | 1.800 | 1.840 | 442,864 | +0.02(+1.10%) |
Apr 25, 2018 | 1.890 | 1.960 | 1.780 | 1.820 | 1,005,604 | -0.05(-2.67%) |
Apr 24, 2018 | 2.050 | 2.050 | 1.860 | 1.870 | 1,231,085 | -0.20(-9.66%) |
Apr 23, 2018 | 2.070 | 2.080 | 2.040 | 2.070 | 227,252 | -0.04(-1.90%) |
Apr 20, 2018 | 2.100 | 2.150 | 2.060 | 2.110 | 409,302 | +0.01(+0.48%) |
Apr 19, 2018 | 2.080 | 2.120 | 2.070 | 2.100 | 1,017,535 | +0.04(+1.94%) |
Apr 18, 2018 | 2.050 | 2.080 | 2.030 | 2.060 | 192,652 | +0.02(+0.98%) |
Apr 17, 2018 | 2.080 | 2.080 | 2.010 | 2.040 | 216,319 | -0.04(-1.92%) |
Apr 16, 2018 | 2.100 | 2.110 | 1.990 | 2.080 | 538,343 | +0.01(+0.48%) |
Apr 13, 2018 | 2.090 | 2.120 | 2.050 | 2.070 | 256,163 | +0.00(+0.00%) |
Apr 12, 2018 | 2.100 | 2.130 | 2.000 | 2.070 | 566,009 | +0.04(+1.97%) |
Apr 11, 2018 | 2.010 | 2.080 | 1.930 | 2.030 | 642,992 | -0.05(-2.40%) |
Apr 10, 2018 | 2.140 | 2.190 | 2.010 | 2.080 | 837,989 | -0.05(-2.35%) |
Apr 09, 2018 | 2.160 | 2.280 | 2.080 | 2.130 | 1,413,456 | -0.02(-0.93%) |
Apr 06, 2018 | 1.960 | 2.160 | 1.930 | 2.150 | 1,785,166 | +0.16(+8.04%) |
Apr 05, 2018 | 2.000 | 2.010 | 1.870 | 1.990 | 2,141,983 | +0.25(+14.37%) |
Apr 04, 2018 | 1.630 | 1.860 | 1.520 | 1.740 | 1,952,747 | +0.05(+2.96%) |
Apr 03, 2018 | 1.710 | 1.740 | 1.650 | 1.690 | 814,866 | -0.08(-4.52%) |
Apr 02, 2018 | 1.900 | 1.900 | 1.730 | 1.770 | 1,158,634 | -0.13(-6.84%) |
Mar 29, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.20(+11.76%) | |
Mar 28, 2018 | 1.730 | 1.760 | 1.630 | 1.700 | 1,858,760 | -0.11(-6.08%) |
Mar 27, 2018 | 1.940 | 1.960 | 1.690 | 1.810 | 2,319,036 | -0.14(-7.18%) |
Mar 26, 2018 | 2.010 | 2.010 | 1.920 | 1.950 | 1,095,022 | -0.07(-3.47%) |
Mar 23, 2018 | 2.090 | 2.090 | 1.960 | 2.020 | 1,257,765 | -0.10(-4.72%) |
Mar 22, 2018 | 2.180 | 2.180 | 2.100 | 2.120 | 482,273 | -0.03(-1.40%) |
Mar 21, 2018 | 2.180 | 2.220 | 2.150 | 2.150 | 345,156 | -0.03(-1.38%) |
Mar 20, 2018 | 2.250 | 2.250 | 2.170 | 2.180 | 544,163 | -0.04(-1.80%) |
Mar 19, 2018 | 2.300 | 2.300 | 2.250 | 2.220 | 746,243 | -0.07(-3.06%) |
Mar 16, 2018 | 2.270 | 2.300 | 2.220 | 2.290 | 292,298 | +0.04(+1.78%) |
Mar 15, 2018 | 2.270 | 2.320 | 2.190 | 2.250 | 634,711 | +0.02(+0.90%) |
Mar 14, 2018 | 2.130 | 2.320 | 2.130 | 2.230 | 678,681 | +0.10(+4.69%) |
Mar 13, 2018 | 2.160 | 2.230 | 2.120 | 2.130 | 516,555 | -0.02(-0.93%) |
Mar 12, 2018 | 2.250 | 2.250 | 2.120 | 2.150 | 747,464 | -0.09(-4.02%) |
Mar 09, 2018 | 2.310 | 2.310 | 2.200 | 2.240 | 502,345 | -0.05(-2.18%) |
Mar 08, 2018 | 2.150 | 2.300 | 2.110 | 2.290 | 903,412 | +0.11(+5.05%) |
Mar 07, 2018 | 2.160 | 2.180 | 1,006,229 | -0.10(-4.39%) | ||
Mar 06, 2018 | 2.390 | 2.400 | 2.270 | 2.280 | 956,313 | -0.07(-2.98%) |
Mar 05, 2018 | 2.400 | 2.430 | 2.300 | 2.350 | 1,222,783 | +0.01(+0.43%) |
Mar 02, 2018 | 2.410 | 2.530 | 2.260 | 2.340 | 1,819,946 | -0.12(-4.88%) |