Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 1.490 | 1.580 | 1.440 | 1.550 | 342,159 | +0.06(+4.03%) |
Feb 28, 2018 | 1.500 | 1.540 | 1.391 | 1.490 | 814,062 | -0.02(-1.32%) |
Feb 27, 2018 | 1.590 | 1.650 | 1.450 | 1.510 | 2,581,340 | -0.08(-5.03%) |
Feb 26, 2018 | 1.610 | 1.620 | 1.565 | 1.590 | 340,156 | -0.01(-0.63%) |
Feb 23, 2018 | 1.540 | 1.600 | 1.540 | 1.600 | 329,310 | +0.04(+2.56%) |
Feb 22, 2018 | 1.600 | 1.531 | 1.560 | 268,167 | +0.00(+0.00%) | |
Feb 21, 2018 | 1.590 | 1.639 | 1.550 | 1.560 | 438,613 | -0.05(-3.11%) |
Feb 20, 2018 | 1.720 | 1.740 | 1.600 | 1.610 | 637,701 | -0.10(-5.85%) |
Feb 16, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.56%) | |
Feb 15, 2018 | 1.690 | 1.790 | 1.688 | 1.755 | 332,083 | +0.07(+4.46%) |
Feb 14, 2018 | 1.640 | 1.717 | 1.610 | 1.680 | 404,661 | +0.04(+2.44%) |
Feb 13, 2018 | 1.700 | 1.700 | 1.580 | 1.640 | 501,466 | -0.05(-2.96%) |
Feb 12, 2018 | 1.700 | 1.785 | 1.671 | 1.690 | 564,080 | +0.00(+0.00%) |
Feb 09, 2018 | 1.830 | 1.831 | 1.550 | 1.690 | 1,181,254 | -0.16(-8.65%) |
Feb 08, 2018 | 1.960 | 2.000 | 1.824 | 1.850 | 654,177 | -0.12(-6.09%) |
Feb 07, 2018 | 2.020 | 2.020 | 1.890 | 1.970 | 719,490 | -0.03(-1.50%) |
Feb 06, 2018 | 2.260 | 2.260 | 1.950 | 2.000 | 2,190,226 | -0.30(-12.92%) |
Feb 05, 2018 | 2.140 | 2.580 | 2.100 | 2.297 | 8,541,165 | +0.25(+12.04%) |
Feb 02, 2018 | 1.920 | 2.160 | 1.920 | 2.050 | 1,479,019 | +0.14(+7.33%) |