Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.150 | 1.160 | 1.109 | 1.150 | 34,030 | +0.01(+0.88%) |
Apr 27, 2018 | 1.210 | 1.240 | 1.100 | 1.140 | 119,115 | -0.09(-7.32%) |
Apr 26, 2018 | 1.280 | 1.280 | 1.220 | 1.230 | 53,466 | -0.03(-2.38%) |
Apr 25, 2018 | 1.310 | 1.434 | 1.210 | 1.260 | 85,717 | -0.07(-5.19%) |
Apr 24, 2018 | 1.408 | 1.408 | 1.280 | 1.329 | 73,230 | -0.08(-5.72%) |
Apr 23, 2018 | 1.390 | 1.418 | 1.390 | 1.410 | 8,766 | +0.02(+1.41%) |
Apr 20, 2018 | 1.525 | 1.525 | 1.360 | 1.390 | 24,135 | -0.06(-4.14%) |
Apr 19, 2018 | 1.429 | 1.500 | 1.420 | 1.450 | 36,649 | +0.04(+2.84%) |
Apr 18, 2018 | 1.380 | 1.480 | 1.360 | 1.410 | 38,794 | -0.08(-5.37%) |
Apr 17, 2018 | 1.610 | 1.650 | 1.490 | 1.490 | 70,661 | -0.09(-5.70%) |
Apr 16, 2018 | 1.590 | 1.630 | 1.554 | 1.580 | 16,072 | +0.01(+0.64%) |
Apr 13, 2018 | 1.600 | 1.680 | 1.541 | 1.570 | 11,601 | -0.04(-2.48%) |
Apr 12, 2018 | 1.640 | 1.680 | 1.561 | 1.610 | 30,519 | +0.01(+0.63%) |
Apr 11, 2018 | 1.520 | 1.861 | 1.478 | 1.600 | 185,797 | +0.09(+5.96%) |
Apr 10, 2018 | 1.500 | 1.550 | 1.310 | 1.510 | 27,520 | +0.05(+3.42%) |
Apr 09, 2018 | 1.470 | 1.556 | 1.450 | 1.460 | 57,303 | +0.00(+0.00%) |
Apr 06, 2018 | 1.460 | 1.688 | 1.450 | 1.460 | 22,155 | +0.01(+0.69%) |
Apr 05, 2018 | 1.530 | 1.530 | 1.450 | 1.450 | 24,370 | -0.05(-3.33%) |
Apr 04, 2018 | 1.500 | 1.500 | 1.400 | 1.500 | 52,093 | +0.08(+5.78%) |
Apr 03, 2018 | 1.700 | 1.700 | 1.281 | 1.418 | 90,194 | -0.17(-10.65%) |
Apr 02, 2018 | 1.750 | 1.950 | 1.550 | 1.587 | 54,609 | -0.05(-3.22%) |
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Mar 28, 2018 | 1.600 | 1.660 | 1.600 | 1.620 | 23,559 | +0.01(+0.62%) |
Mar 27, 2018 | 1.690 | 1.690 | 1.600 | 1.610 | 48,619 | -0.09(-5.29%) |
Mar 26, 2018 | 1.720 | 1.730 | 1.680 | 1.700 | 24,943 | +0.02(+1.19%) |
Mar 23, 2018 | 1.799 | 1.800 | 1.680 | 1.680 | 44,032 | -0.12(-6.67%) |
Mar 22, 2018 | 1.790 | 1.800 | 1.720 | 1.800 | 20,113 | -0.03(-1.64%) |
Mar 21, 2018 | 1.770 | 1.890 | 1.661 | 1.830 | 22,229 | +0.04(+2.29%) |
Mar 20, 2018 | 1.710 | 1.880 | 1.710 | 1.789 | 14,662 | -0.05(-2.77%) |
Mar 19, 2018 | 1.800 | 1.890 | 1.800 | 1.840 | 13,986 | +0.03(+1.66%) |
Mar 16, 2018 | 1.960 | 1.990 | 1.720 | 1.810 | 153,495 | -0.14(-7.18%) |
Mar 15, 2018 | 2.011 | 2.080 | 1.950 | 1.950 | 44,188 | -0.10(-4.88%) |
Mar 14, 2018 | 2.096 | 2.115 | 2.050 | 2.050 | 14,766 | -0.07(-3.30%) |
Mar 13, 2018 | 2.080 | 2.158 | 2.030 | 2.120 | 28,754 | +0.04(+1.92%) |
Mar 12, 2018 | 2.040 | 2.179 | 1.981 | 2.080 | 51,509 | +0.04(+1.96%) |
Mar 09, 2018 | 2.040 | 2.040 | 1.920 | 2.040 | 26,900 | +0.04(+2.00%) |
Mar 08, 2018 | 2.000 | 2.100 | 1.980 | 2.000 | 31,787 | +0.04(+2.04%) |
Mar 07, 2018 | 1.910 | 2.045 | 1.910 | 1.960 | 41,673 | -0.07(-3.45%) |
Mar 06, 2018 | 2.150 | 2.150 | 2.020 | 2.030 | 20,491 | -0.10(-4.47%) |
Mar 05, 2018 | 2.110 | 2.150 | 2.070 | 2.125 | 39,959 | +0.02(+0.71%) |
Mar 02, 2018 | 2.050 | 2.320 | 2.050 | 2.110 | 15,706 | +0.01(+0.48%) |
Mar 01, 2018 | 2.180 | 2.200 | 2.050 | 2.100 | 28,073 | -0.08(-3.67%) |
Feb 28, 2018 | 2.260 | 2.279 | 2.180 | 2.180 | 50,671 | -0.10(-4.39%) |
Feb 27, 2018 | 2.470 | 2.490 | 2.270 | 2.280 | 30,296 | -0.20(-8.06%) |
Feb 26, 2018 | 2.530 | 2.530 | 2.351 | 2.480 | 50,903 | +0.04(+1.64%) |
Feb 23, 2018 | 2.410 | 2.590 | 2.300 | 2.440 | 34,086 | +0.05(+2.09%) |
Feb 22, 2018 | 2.510 | 2.650 | 2.341 | 2.390 | 54,256 | -0.12(-4.78%) |
Feb 21, 2018 | 2.510 | 2.680 | 2.480 | 2.510 | 93,078 | +0.00(+0.00%) |
Feb 20, 2018 | 2.500 | 2.610 | 2.400 | 2.510 | 95,119 | +0.02(+0.80%) |
Feb 16, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.45(-15.31%) | |
Feb 15, 2018 | 2.290 | 3.000 | 2.150 | 2.940 | 704,205 | +0.69(+30.67%) |
Feb 14, 2018 | 1.870 | 2.530 | 1.870 | 2.250 | 461,765 | +0.36(+19.05%) |
Feb 13, 2018 | 1.870 | 1.910 | 1.830 | 1.890 | 77,123 | +0.02(+1.07%) |
Feb 12, 2018 | 1.930 | 1.990 | 1.800 | 1.870 | 86,882 | +0.01(+0.54%) |
Feb 09, 2018 | 1.970 | 2.030 | 1.850 | 1.860 | 106,916 | -0.06(-3.12%) |
Feb 08, 2018 | 1.960 | 2.040 | 1.900 | 1.920 | 71,863 | -0.05(-2.54%) |
Feb 07, 2018 | 2.120 | 2.169 | 2.060 | 1.970 | 71,378 | -0.09(-4.37%) |
Feb 06, 2018 | 1.800 | 2.200 | 1.800 | 2.060 | 101,639 | +0.14(+7.04%) |
Feb 05, 2018 | 2.210 | 2.210 | 1.880 | 1.925 | 152,780 | -0.32(-14.08%) |
Feb 02, 2018 | 2.270 | 2.399 | 2.139 | 2.240 | 127,910 | -0.16(-6.67%) |
Feb 01, 2018 | 2.620 | 2.620 | 2.325 | 2.400 | 107,638 | -0.15(-5.88%) |
Jan 31, 2018 | 2.760 | 2.865 | 2.520 | 2.550 | 60,676 | -0.12(-4.49%) |
Jan 30, 2018 | 2.850 | 2.850 | 2.624 | 2.670 | 43,631 | -0.14(-4.98%) |
Jan 29, 2018 | 2.980 | 2.990 | 2.660 | 2.810 | 83,520 | -0.12(-4.10%) |
Jan 26, 2018 | 2.860 | 3.090 | 2.807 | 2.930 | 91,198 | +0.00(+0.00%) |
Jan 25, 2018 | 2.980 | 3.200 | 2.821 | 2.930 | 128,487 | +0.00(+0.00%) |
Jan 24, 2018 | 3.200 | 3.310 | 2.900 | 2.930 | 222,224 | -0.29(-9.01%) |
Jan 23, 2018 | 3.340 | 3.480 | 3.040 | 3.220 | 163,691 | -0.26(-7.47%) |
Jan 22, 2018 | 3.520 | 3.690 | 3.280 | 3.480 | 120,237 | -0.17(-4.66%) |
Jan 19, 2018 | 3.640 | 3.772 | 3.540 | 3.650 | 134,005 | -0.12(-3.18%) |
Jan 18, 2018 | 4.000 | 4.029 | 3.560 | 3.770 | 227,634 | -0.02(-0.53%) |
Jan 17, 2018 | 3.900 | 4.580 | 3.540 | 3.790 | 681,879 | -0.19(-4.77%) |
Jan 16, 2018 | 3.670 | 3.980 | 3.650 | 3.980 | 532,200 | -0.14(-3.40%) |
Jan 12, 2018 | 4.120 | 4.120 | 4.120 | 0 | -0.78(-15.92%) | |
Jan 11, 2018 | 5.050 | 5.689 | 4.660 | 4.900 | 1,251,968 | -0.98(-16.67%) |
Jan 10, 2018 | 5.650 | 5.880 | 13,596,522 | +2.46(+71.93%) | ||
Jan 09, 2018 | 3.230 | 3.500 | 3.230 | 3.420 | 30,301 | +0.20(+6.21%) |
Jan 08, 2018 | 3.520 | 3.520 | 3.120 | 3.220 | 66,708 | -0.24(-7.07%) |
Jan 05, 2018 | 3.000 | 3.660 | 2.970 | 3.465 | 90,203 | +0.46(+15.12%) |
Jan 04, 2018 | 2.950 | 3.315 | 2.875 | 3.010 | 46,066 | +0.02(+0.67%) |
Jan 03, 2018 | 3.050 | 3.150 | 2.810 | 2.990 | 94,049 | -0.10(-3.24%) |
Jan 02, 2018 | 3.080 | 3.320 | 3.020 | 3.090 | 87,444 | -0.01(-0.32%) |
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.900 | 3.350 | 2.730 | 3.100 | 98,445 | +0.14(+4.73%) |
Dec 27, 2017 | 3.010 | 3.853 | 2.720 | 2.960 | 188,857 | -0.04(-1.33%) |
Dec 26, 2017 | 2.720 | 3.078 | 2.720 | 3.000 | 16,412 | +0.25(+9.09%) |
Dec 22, 2017 | 2.960 | 3.100 | 2.650 | 2.750 | 27,162 | -0.25(-8.33%) |
Dec 21, 2017 | 3.020 | 3.380 | 2.820 | 3.000 | 75,433 | -0.08(-2.60%) |
Dec 20, 2017 | 2.240 | 3.490 | 2.123 | 3.080 | 210,379 | +0.87(+39.37%) |
Dec 19, 2017 | 2.100 | 2.240 | 2.000 | 2.210 | 44,414 | +0.09(+4.25%) |
Dec 18, 2017 | 1.500 | 2.140 | 1.500 | 2.120 | 172,614 | +0.60(+39.47%) |
Dec 15, 2017 | 1.486 | 2.450 | 1.450 | 1.520 | 217,089 | +0.13(+9.35%) |
Dec 14, 2017 | 1.550 | 1.839 | 1.270 | 1.390 | 74,575 | -0.47(-25.27%) |
Dec 13, 2017 | 2.230 | 2.230 | 1.730 | 1.860 | 53,742 | -0.35(-16.01%) |
Dec 12, 2017 | 2.333 | 2.448 | 2.200 | 2.215 | 9,611 | -0.21(-8.49%) |
Dec 11, 2017 | 2.460 | 2.808 | 2.340 | 2.420 | 3,108 | +0.09(+3.86%) |
Dec 08, 2017 | 2.350 | 2.538 | 2.330 | 2.330 | 14,087 | -0.17(-6.80%) |
Dec 07, 2017 | 2.556 | 2.556 | 2.300 | 2.500 | 20,904 | -0.32(-11.34%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.450 | 2.820 | 1,207 | -0.06(-2.09%) |
Dec 05, 2017 | 2.250 | 2.880 | 2.250 | 2.880 | 14,760 | +0.38(+15.20%) |
Dec 04, 2017 | 2.250 | 2.250 | 2.250 | 2.500 | 7,488 | -0.20(-7.41%) |
Dec 01, 2017 | 2.700 | 2.700 | 2.350 | 2.700 | 18,387 | -0.05(-1.82%) |
Nov 30, 2017 | 2.800 | 2.800 | 2.150 | 2.750 | 29,464 | +0.20(+7.84%) |
Nov 29, 2017 | 2.700 | 2.805 | 2.332 | 2.550 | 11,184 | -0.35(-12.07%) |
Nov 28, 2017 | 3.120 | 3.225 | 2.890 | 2.900 | 12,801 | -0.30(-9.38%) |
Nov 27, 2017 | 3.440 | 3.440 | 3.122 | 3.200 | 9,283 | -0.05(-1.54%) |
Nov 24, 2017 | 3.240 | 3.300 | 3.120 | 3.250 | 5,079 | +0.08(+2.52%) |
Nov 22, 2017 | 3.400 | 3.400 | 3.100 | 3.170 | 7,074 | -0.07(-2.16%) |
Nov 21, 2017 | 3.450 | 3.450 | 3.150 | 3.240 | 28,741 | -0.25(-7.16%) |
Nov 20, 2017 | 3.490 | 3.490 | 3.200 | 3.490 | 57,015 | +0.00(+0.00%) |