Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.900 | 2.010 | 1.890 | 1.970 | 55,324 | +0.09(+4.79%) |
May 30, 2018 | 1.860 | 1.900 | 1.860 | 1.880 | 12,105 | +0.01(+0.53%) |
May 29, 2018 | 1.870 | 1.980 | 1.860 | 1.870 | 31,875 | -0.10(-5.08%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.06(+3.14%) | |
May 24, 2018 | 1.920 | 1.990 | 1.910 | 1.910 | 3,226 | -0.05(-2.30%) |
May 23, 2018 | 1.950 | 2.000 | 1.910 | 1.955 | 17,055 | -0.03(-1.76%) |
May 22, 2018 | 2.010 | 2.010 | 1.930 | 1.990 | 19,568 | -0.01(-0.50%) |
May 21, 2018 | 1.980 | 2.010 | 1.980 | 2.000 | 29,548 | +0.02(+1.01%) |
May 18, 2018 | 1.920 | 1.980 | 1.920 | 1.980 | 12,246 | +0.02(+1.02%) |
May 17, 2018 | 1.910 | 1.980 | 1.910 | 1.960 | 4,916 | +0.03(+1.55%) |
May 16, 2018 | 1.860 | 2.010 | 1.860 | 1.930 | 6,583 | +0.01(+0.52%) |
May 15, 2018 | 1.949 | 1.950 | 1.860 | 1.920 | 12,329 | +0.02(+1.05%) |
May 14, 2018 | 2.000 | 2.000 | 1.860 | 1.900 | 19,480 | -0.10(-5.00%) |
May 11, 2018 | 1.900 | 2.000 | 1.861 | 2.000 | 55,021 | +0.07(+3.63%) |
May 10, 2018 | 1.939 | 1.940 | 1.890 | 1.930 | 13,821 | -0.02(-0.80%) |
May 09, 2018 | 1.950 | 2.000 | 1.880 | 1.946 | 25,637 | +0.03(+1.33%) |
May 08, 2018 | 1.920 | 1.990 | 1.860 | 1.920 | 20,355 | +0.00(+0.00%) |
May 07, 2018 | 1.920 | 1.990 | 1.860 | 1.920 | 23,036 | +0.01(+0.52%) |
May 04, 2018 | 1.870 | 1.990 | 1.870 | 1.910 | 11,589 | +0.00(+0.00%) |
May 03, 2018 | 1.940 | 1.990 | 1.910 | 1.910 | 11,619 | -0.03(-1.55%) |
May 02, 2018 | 1.900 | 2.000 | 1.900 | 1.940 | 7,226 | -0.01(-0.51%) |
May 01, 2018 | 1.998 | 2.000 | 1.950 | 1.950 | 14,572 | -0.02(-1.02%) |
Apr 30, 2018 | 2.000 | 2.000 | 1.950 | 1.970 | 6,656 | -0.03(-1.50%) |
Apr 27, 2018 | 1.948 | 2.000 | 1.930 | 2.000 | 8,674 | +0.03(+1.52%) |
Apr 26, 2018 | 1.991 | 2.000 | 1.950 | 1.970 | 1,138 | +0.04(+2.07%) |
Apr 25, 2018 | 1.940 | 2.000 | 1.890 | 1.930 | 6,381 | -0.02(-1.03%) |
Apr 24, 2018 | 1.980 | 2.000 | 1.860 | 1.950 | 11,366 | +0.03(+1.56%) |
Apr 23, 2018 | 2.000 | 2.020 | 1.860 | 1.920 | 64,846 | -0.08(-4.00%) |
Apr 20, 2018 | 1.860 | 2.000 | 1.860 | 2.000 | 13,954 | +0.01(+0.50%) |
Apr 19, 2018 | 2.000 | 2.020 | 1.930 | 1.990 | 9,583 | +0.00(+0.00%) |
Apr 18, 2018 | 2.040 | 2.040 | 1.990 | 1.990 | 5,974 | +0.00(+0.00%) |
Apr 17, 2018 | 1.950 | 2.030 | 1.950 | 1.990 | 7,584 | -0.01(-0.50%) |
Apr 16, 2018 | 2.100 | 2.100 | 2.000 | 2.000 | 9,052 | -0.02(-0.99%) |
Apr 13, 2018 | 2.000 | 2.090 | 1.971 | 2.020 | 14,641 | +0.01(+0.50%) |
Apr 12, 2018 | 2.000 | 2.030 | 1.949 | 2.010 | 23,079 | +0.00(+0.00%) |
Apr 11, 2018 | 2.130 | 2.180 | 2.000 | 2.010 | 27,880 | -0.13(-6.07%) |
Apr 10, 2018 | 2.140 | 2.600 | 2.117 | 2.140 | 38,006 | +0.00(+0.00%) |
Apr 09, 2018 | 2.130 | 2.140 | 2.011 | 2.140 | 7,221 | +0.00(+0.00%) |
Apr 06, 2018 | 2.200 | 2.200 | 2.081 | 2.140 | 14,069 | +0.05(+2.39%) |
Apr 05, 2018 | 2.120 | 2.120 | 2.090 | 2.090 | 8,729 | +0.00(+0.00%) |
Apr 04, 2018 | 2.120 | 2.120 | 1.820 | 2.090 | 17,365 | +0.04(+1.95%) |
Apr 03, 2018 | 2.200 | 2.200 | 2.020 | 2.050 | 12,246 | +0.03(+1.49%) |
Apr 02, 2018 | 2.100 | 2.150 | 2.020 | 2.020 | 14,708 | -0.18(-8.18%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.200 | 2.200 | 2.140 | 2.200 | 20,363 | +0.00(+0.00%) |
Mar 27, 2018 | 2.150 | 2.200 | 2.150 | 2.200 | 8,739 | +0.00(+0.00%) |
Mar 26, 2018 | 2.110 | 2.200 | 2.065 | 2.200 | 10,752 | +0.01(+0.46%) |
Mar 23, 2018 | 2.100 | 2.200 | 2.015 | 2.190 | 8,536 | +0.09(+4.29%) |
Mar 22, 2018 | 2.050 | 2.200 | 2.050 | 2.100 | 21,373 | -0.10(-4.55%) |
Mar 21, 2018 | 2.070 | 2.200 | 2.020 | 2.200 | 10,008 | +0.13(+6.28%) |
Mar 20, 2018 | 2.110 | 2.200 | 2.070 | 2.070 | 18,333 | +0.01(+0.49%) |
Mar 19, 2018 | 1.850 | 2.110 | 1.850 | 2.060 | 10,233 | -0.04(-1.90%) |
Mar 16, 2018 | 1.940 | 2.100 | 1.940 | 2.100 | 4,307 | +0.00(+0.00%) |
Mar 15, 2018 | 2.090 | 2.116 | 1.950 | 2.100 | 8,852 | +0.03(+1.45%) |
Mar 14, 2018 | 2.120 | 2.120 | 2.070 | 2.070 | 5,543 | +0.00(+0.00%) |
Mar 13, 2018 | 2.120 | 2.120 | 1.940 | 2.070 | 14,864 | +0.06(+2.99%) |
Mar 12, 2018 | 2.090 | 2.090 | 2.010 | 2.010 | 7,092 | -0.04(-1.95%) |
Mar 09, 2018 | 2.000 | 2.100 | 1.934 | 2.050 | 19,018 | +0.05(+2.50%) |
Mar 08, 2018 | 2.000 | 2.000 | 1.750 | 2.000 | 69,914 | +0.00(+0.01%) |
Mar 07, 2018 | 1.970 | 2.000 | 1.970 | 2.000 | 14,210 | -0.10(-4.77%) |
Mar 06, 2018 | 2.010 | 2.100 | 1.950 | 2.100 | 22,318 | +0.00(+0.00%) |
Mar 05, 2018 | 2.100 | 2.100 | 2.040 | 2.100 | 14,936 | +0.02(+0.96%) |
Mar 02, 2018 | 2.100 | 2.100 | 2.050 | 2.080 | 5,460 | -0.02(-0.95%) |