Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.934 | 1.934 | 1.884 | 1.925 | 75,707 | +0.03(+1.83%) |
May 30, 2018 | 1.875 | 1.915 | 1.856 | 1.890 | 63,282 | +0.03(+1.86%) |
May 29, 2018 | 1.856 | 1.915 | 1.846 | 1.856 | 79,811 | -0.05(-2.59%) |
May 25, 2018 | 1.905 | 1.905 | 1.905 | 0 | +0.01(+0.52%) | |
May 24, 2018 | 1.984 | 2.013 | 1.826 | 1.895 | 194,637 | -0.07(-3.64%) |
May 23, 2018 | 2.054 | 2.054 | 1.860 | 1.967 | 46,892 | -0.05(-2.43%) |
May 22, 2018 | 1.986 | 2.104 | 1.948 | 2.016 | 186,159 | +0.08(+4.04%) |
May 21, 2018 | 1.927 | 1.957 | 1.927 | 1.937 | 31,142 | -0.03(-1.74%) |
May 18, 2018 | 2.006 | 2.045 | 1.937 | 1.972 | 54,080 | -0.03(-1.71%) |
May 17, 2018 | 1.937 | 2.035 | 1.937 | 2.006 | 168,564 | +0.08(+3.94%) |
May 16, 2018 | 1.908 | 1.947 | 1.888 | 1.930 | 56,444 | +0.02(+1.14%) |
May 15, 2018 | 1.908 | 1.947 | 1.869 | 1.908 | 31,616 | -0.02(-1.02%) |
May 14, 2018 | 1.888 | 1.941 | 1.888 | 1.927 | 39,628 | +0.04(+2.07%) |
May 11, 2018 | 1.869 | 1.908 | 1.820 | 1.888 | 36,386 | +0.05(+2.66%) |
May 10, 2018 | 1.820 | 1.879 | 1.781 | 1.839 | 115,213 | +0.01(+0.54%) |
May 09, 2018 | 1.849 | 1.879 | 1.781 | 1.830 | 89,884 | -0.05(-2.60%) |
May 08, 2018 | 1.898 | 1.927 | 1.771 | 1.879 | 87,751 | -0.02(-1.16%) |
May 07, 2018 | 1.937 | 1.976 | 1.888 | 1.901 | 56,331 | -0.03(-1.40%) |
May 04, 2018 | 1.885 | 1.947 | 1.873 | 1.927 | 33,798 | +0.04(+2.07%) |
May 03, 2018 | 1.889 | 1.918 | 1.859 | 1.888 | 24,252 | -0.01(-0.52%) |
May 02, 2018 | 1.888 | 1.908 | 1.859 | 1.898 | 55,017 | -0.01(-0.51%) |
May 01, 2018 | 1.859 | 1.908 | 1.859 | 1.908 | 53,723 | +0.05(+2.63%) |
Apr 30, 2018 | 1.859 | 1.908 | 1.781 | 1.859 | 80,713 | +0.01(+0.53%) |
Apr 27, 2018 | 1.908 | 1.927 | 1.820 | 1.849 | 151,803 | -0.07(-3.57%) |
Apr 26, 2018 | 1.986 | 2.006 | 1.869 | 1.918 | 192,868 | -0.03(-1.51%) |
Apr 25, 2018 | 1.976 | 2.006 | 1.908 | 1.947 | 109,660 | -0.01(-0.50%) |
Apr 24, 2018 | 2.064 | 2.201 | 1.919 | 1.957 | 311,366 | -0.26(-11.89%) |
Apr 23, 2018 | 2.241 | 2.320 | 2.094 | 2.221 | 326,547 | -0.01(-0.44%) |
Apr 20, 2018 | 2.211 | 2.241 | 2.162 | 2.231 | 62,146 | +0.01(+0.44%) |
Apr 19, 2018 | 2.241 | 2.284 | 2.144 | 2.221 | 99,372 | +0.01(+0.44%) |
Apr 18, 2018 | 2.162 | 2.241 | 2.104 | 2.211 | 120,968 | +0.04(+1.80%) |
Apr 17, 2018 | 2.084 | 2.192 | 2.025 | 2.172 | 151,403 | +0.11(+5.21%) |
Apr 16, 2018 | 2.084 | 2.094 | 2.035 | 2.064 | 31,704 | -0.01(-0.47%) |
Apr 13, 2018 | 2.104 | 2.128 | 2.035 | 2.074 | 89,581 | -0.03(-1.40%) |
Apr 12, 2018 | 2.104 | 2.128 | 2.055 | 2.104 | 23,607 | +0.01(+0.47%) |
Apr 11, 2018 | 2.025 | 2.133 | 2.025 | 2.094 | 59,639 | -0.01(-0.46%) |
Apr 10, 2018 | 2.084 | 2.113 | 2.024 | 2.104 | 61,112 | +0.02(+0.94%) |
Apr 09, 2018 | 2.074 | 2.153 | 2.026 | 2.084 | 57,827 | +0.01(+0.47%) |
Apr 06, 2018 | 2.104 | 2.201 | 2.055 | 2.074 | 120,782 | -0.05(-2.30%) |
Apr 05, 2018 | 2.104 | 2.241 | 2.065 | 2.123 | 83,068 | +0.03(+1.40%) |
Apr 04, 2018 | 2.017 | 2.104 | 1.976 | 2.094 | 116,619 | +0.11(+5.42%) |
Apr 03, 2018 | 1.957 | 2.025 | 1.957 | 1.986 | 50,863 | +0.03(+1.50%) |
Apr 02, 2018 | 2.055 | 2.055 | 1.918 | 1.957 | 104,728 | -0.06(-2.91%) |
Mar 29, 2018 | 2.016 | 2.016 | 2.016 | 0 | +0.06(+3.00%) | |
Mar 28, 2018 | 1.869 | 1.976 | 1.840 | 1.957 | 145,960 | +0.09(+4.71%) |
Mar 27, 2018 | 2.064 | 2.093 | 1.859 | 1.869 | 213,925 | -0.21(-9.91%) |
Mar 26, 2018 | 2.123 | 2.172 | 2.045 | 2.074 | 124,221 | -0.01(-0.47%) |
Mar 23, 2018 | 2.055 | 2.182 | 2.025 | 2.084 | 59,211 | -0.03(-1.39%) |
Mar 22, 2018 | 2.133 | 2.181 | 2.055 | 2.113 | 109,568 | -0.02(-0.92%) |
Mar 21, 2018 | 2.143 | 2.209 | 2.113 | 2.133 | 61,284 | +0.01(+0.46%) |
Mar 20, 2018 | 2.182 | 2.182 | 2.016 | 2.123 | 147,832 | -0.02(-0.91%) |
Mar 19, 2018 | 2.368 | 2.378 | 2.104 | 2.143 | 195,586 | -0.23(-9.50%) |
Mar 16, 2018 | 2.348 | 2.446 | 2.309 | 2.368 | 354,699 | +0.10(+4.31%) |
Mar 15, 2018 | 2.192 | 2.348 | 2.164 | 2.270 | 299,112 | +0.11(+4.98%) |
Mar 14, 2018 | 2.162 | 2.329 | 2.162 | 2.162 | 318,634 | +0.02(+0.91%) |
Mar 13, 2018 | 1.996 | 2.153 | 1.976 | 2.143 | 261,613 | +0.19(+9.50%) |
Mar 12, 2018 | 2.006 | 2.035 | 1.908 | 1.957 | 136,415 | -0.05(-2.44%) |
Mar 09, 2018 | 2.045 | 2.055 | 1.958 | 2.006 | 153,569 | -0.01(-0.49%) |
Mar 08, 2018 | 2.006 | 2.074 | 1.957 | 2.016 | 236,105 | +0.08(+4.04%) |
Mar 07, 2018 | 1.781 | 2.055 | 1.781 | 1.937 | 606,967 | +0.12(+6.45%) |
Mar 06, 2018 | 1.800 | 1.839 | 1.771 | 1.820 | 55,696 | +0.02(+1.09%) |
Mar 05, 2018 | 1.761 | 1.849 | 1.742 | 1.800 | 84,867 | +0.03(+1.66%) |
Mar 02, 2018 | 1.751 | 1.781 | 1.712 | 1.771 | 73,861 | +0.02(+1.12%) |