Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.800 | 1.900 | 1.780 | 1.860 | 1,214,599 | +0.05(+2.76%) |
May 30, 2018 | 1.680 | 1.830 | 1.630 | 1.810 | 1,242,025 | +0.21(+13.12%) |
May 29, 2018 | 1.610 | 1.650 | 1.600 | 1.600 | 158,261 | -0.02(-1.23%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.690 | 1.720 | 1.620 | 1.640 | 296,618 | -0.04(-2.38%) |
May 23, 2018 | 1.660 | 1.710 | 1.650 | 1.680 | 208,857 | +0.01(+0.60%) |
May 22, 2018 | 1.750 | 1.760 | 1.620 | 1.670 | 354,020 | -0.07(-4.02%) |
May 21, 2018 | 1.820 | 1.840 | 1.730 | 1.740 | 418,746 | -0.06(-3.33%) |
May 18, 2018 | 1.710 | 1.839 | 1.710 | 1.800 | 613,853 | +0.09(+5.26%) |
May 17, 2018 | 1.650 | 1.720 | 1.630 | 1.710 | 308,752 | +0.07(+4.27%) |
May 16, 2018 | 1.590 | 1.659 | 1.581 | 1.640 | 451,047 | +0.06(+3.80%) |
May 15, 2018 | 1.610 | 1.619 | 1.540 | 1.580 | 703,008 | -0.04(-2.47%) |
May 14, 2018 | 1.690 | 1.692 | 1.600 | 1.620 | 739,115 | -0.07(-4.14%) |
May 11, 2018 | 1.690 | 1.730 | 1.660 | 1.690 | 942,438 | -0.01(-0.59%) |
May 10, 2018 | 1.660 | 1.715 | 1.630 | 1.700 | 308,050 | +0.03(+1.80%) |
May 09, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 270,164 | -0.02(-1.18%) |
May 08, 2018 | 1.670 | 1.710 | 1.650 | 1.690 | 230,701 | +0.01(+0.60%) |
May 07, 2018 | 1.670 | 1.700 | 1.631 | 1.680 | 186,683 | +0.02(+1.20%) |
May 04, 2018 | 1.670 | 1.700 | 1.640 | 1.660 | 222,759 | -0.02(-1.19%) |
May 03, 2018 | 1.730 | 1.740 | 1.620 | 1.680 | 437,376 | -0.05(-2.89%) |
May 02, 2018 | 1.720 | 1.740 | 1.660 | 1.730 | 633,135 | +0.01(+0.58%) |
May 01, 2018 | 1.630 | 1.740 | 1.540 | 1.720 | 1,026,850 | +0.13(+8.18%) |
Apr 30, 2018 | 1.610 | 1.665 | 1.580 | 1.590 | 475,471 | -0.02(-1.24%) |
Apr 27, 2018 | 1.740 | 1.800 | 1.600 | 1.610 | 627,309 | -0.12(-6.94%) |
Apr 26, 2018 | 1.650 | 1.760 | 1.620 | 1.730 | 611,250 | +0.09(+5.49%) |
Apr 25, 2018 | 1.670 | 1.670 | 1.560 | 1.640 | 771,733 | -0.02(-1.20%) |
Apr 24, 2018 | 1.730 | 1.739 | 1.630 | 1.660 | 833,728 | -0.06(-3.49%) |
Apr 23, 2018 | 1.690 | 1.779 | 1.665 | 1.720 | 499,995 | +0.02(+1.18%) |
Apr 20, 2018 | 1.720 | 1.759 | 1.660 | 1.700 | 501,023 | -0.01(-0.58%) |
Apr 19, 2018 | 1.760 | 1.790 | 1.680 | 1.710 | 682,618 | -0.05(-2.84%) |
Apr 18, 2018 | 1.770 | 1.797 | 1.730 | 1.760 | 687,471 | +0.01(+0.57%) |
Apr 17, 2018 | 1.750 | 1.830 | 1.750 | 1.750 | 758,958 | +0.00(+0.00%) |
Apr 16, 2018 | 1.700 | 1.760 | 1.630 | 1.750 | 1,018,729 | +0.05(+2.94%) |
Apr 13, 2018 | 1.840 | 1.850 | 1.665 | 1.700 | 1,680,946 | -0.14(-7.61%) |
Apr 12, 2018 | 1.830 | 1.850 | 1.750 | 1.840 | 1,088,927 | +0.04(+2.22%) |
Apr 11, 2018 | 1.850 | 1.860 | 1.730 | 1.800 | 2,067,980 | -0.06(-3.23%) |
Apr 10, 2018 | 1.960 | 1.990 | 1.830 | 1.860 | 1,669,121 | -0.06(-3.12%) |
Apr 09, 2018 | 2.110 | 2.160 | 1.920 | 1.920 | 728,154 | -0.17(-8.13%) |
Apr 06, 2018 | 2.180 | 2.250 | 2.070 | 2.090 | 744,562 | -0.12(-5.22%) |
Apr 05, 2018 | 2.030 | 2.220 | 2.000 | 2.205 | 1,136,619 | +0.19(+9.16%) |
Apr 04, 2018 | 1.990 | 2.040 | 1.960 | 2.020 | 580,144 | +0.00(+0.00%) |
Apr 03, 2018 | 2.050 | 2.060 | 1.930 | 2.020 | 841,321 | +0.01(+0.50%) |
Apr 02, 2018 | 1.980 | 2.070 | 1.870 | 2.010 | 1,216,138 | +0.00(+0.00%) |
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.01(-0.50%) | |
Mar 28, 2018 | 2.080 | 2.105 | 1.920 | 2.020 | 1,691,894 | -0.06(-2.88%) |
Mar 27, 2018 | 2.100 | 2.190 | 2.070 | 2.080 | 1,049,737 | -0.03(-1.42%) |
Mar 26, 2018 | 2.310 | 2.320 | 2.055 | 2.110 | 1,975,229 | -0.17(-7.46%) |
Mar 23, 2018 | 2.300 | 2.320 | 2.230 | 2.280 | 651,879 | -0.03(-1.30%) |
Mar 22, 2018 | 2.370 | 2.380 | 2.300 | 2.310 | 721,473 | -0.08(-3.35%) |
Mar 21, 2018 | 2.350 | 2.410 | 2.310 | 2.390 | 650,060 | +0.04(+1.70%) |
Mar 20, 2018 | 2.370 | 2.410 | 2.320 | 2.350 | 788,522 | -0.03(-1.26%) |
Mar 19, 2018 | 2.490 | 2.500 | 2.260 | 2.380 | 1,677,466 | -0.11(-4.42%) |
Mar 16, 2018 | 2.510 | 2.518 | 2.430 | 2.490 | 992,169 | -0.02(-0.80%) |
Mar 15, 2018 | 2.430 | 2.590 | 2.380 | 2.510 | 1,603,705 | +0.10(+4.15%) |
Mar 14, 2018 | 2.520 | 2.520 | 2.410 | 2.410 | 839,138 | -0.08(-3.21%) |
Mar 13, 2018 | 2.460 | 2.510 | 2.410 | 2.490 | 785,426 | +0.05(+2.05%) |
Mar 12, 2018 | 2.350 | 2.570 | 2.340 | 2.440 | 2,226,266 | +0.09(+3.83%) |
Mar 09, 2018 | 2.270 | 2.360 | 2.260 | 2.350 | 748,788 | +0.08(+3.52%) |
Mar 08, 2018 | 2.330 | 2.360 | 2.240 | 2.270 | 784,289 | -0.04(-1.73%) |
Mar 07, 2018 | 2.290 | 2.370 | 2.280 | 2.310 | 1,019,401 | +0.02(+0.87%) |
Mar 06, 2018 | 2.290 | 2.310 | 2.265 | 2.290 | 602,358 | +0.00(+0.00%) |
Mar 05, 2018 | 2.300 | 2.340 | 2.250 | 2.290 | 621,648 | -0.03(-1.29%) |
Mar 02, 2018 | 2.260 | 2.320 | 2.210 | 2.320 | 775,788 | +0.06(+2.65%) |