Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.650 | 1.720 | 1.650 | 1.666 | 7,720 | +0.05(+2.83%) |
Apr 27, 2018 | 1.570 | 1.620 | 1.570 | 1.620 | 934 | +0.05(+2.97%) |
Apr 26, 2018 | 1.560 | 1.573 | 1.550 | 1.573 | 2,000 | +0.03(+1.71%) |
Apr 25, 2018 | 1.603 | 1.610 | 1.511 | 1.547 | 23,430 | -0.07(-4.51%) |
Apr 24, 2018 | 1.622 | 1.660 | 1.600 | 1.620 | 7,700 | -0.01(-0.61%) |
Apr 23, 2018 | 1.650 | 1.660 | 1.620 | 1.630 | 12,951 | +0.02(+1.24%) |
Apr 20, 2018 | 1.691 | 1.691 | 1.610 | 1.610 | 14,543 | -0.07(-4.42%) |
Apr 19, 2018 | 1.557 | 1.716 | 1.557 | 1.685 | 24,732 | +0.12(+7.72%) |
Apr 18, 2018 | 1.540 | 1.610 | 1.540 | 1.564 | 4,772 | +0.01(+0.41%) |
Apr 17, 2018 | 1.390 | 1.557 | 1.390 | 1.557 | 18,888 | +0.14(+9.66%) |
Apr 16, 2018 | 1.451 | 1.463 | 1.389 | 1.420 | 21,220 | -0.04(-2.45%) |
Apr 13, 2018 | 1.521 | 1.521 | 1.450 | 1.456 | 17,700 | -0.01(-0.55%) |
Apr 12, 2018 | 1.420 | 1.490 | 1.380 | 1.464 | 25,830 | -0.08(-4.94%) |
Apr 11, 2018 | 1.495 | 1.660 | 1.495 | 1.540 | 9,424 | +0.04(+2.67%) |
Apr 10, 2018 | 1.490 | 1.500 | 1.490 | 1.500 | 4,450 | +0.09(+6.38%) |
Apr 09, 2018 | 1.360 | 1.440 | 1.360 | 1.410 | 22,043 | +0.10(+7.55%) |
Apr 06, 2018 | 1.503 | 1.510 | 1.230 | 1.311 | 131,017 | -0.24(-15.42%) |
Apr 05, 2018 | 1.611 | 1.611 | 1.490 | 1.550 | 32,462 | -0.04(-2.77%) |
Apr 04, 2018 | 1.670 | 1.670 | 1.594 | 1.594 | 23,053 | -0.11(-6.23%) |
Apr 03, 2018 | 1.650 | 1.710 | 1.648 | 1.700 | 31,032 | +0.05(+3.24%) |
Apr 02, 2018 | 1.712 | 1.712 | 1.647 | 1.647 | 19,555 | -0.04(-2.57%) |
Mar 29, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.02(+1.20%) | |
Mar 28, 2018 | 1.760 | 1.761 | 1.670 | 1.670 | 41,501 | -0.09(-5.11%) |
Mar 27, 2018 | 1.816 | 1.816 | 1.760 | 1.760 | 12,730 | -0.07(-3.83%) |
Mar 26, 2018 | 1.855 | 1.863 | 1.812 | 1.830 | 17,558 | +0.03(+1.50%) |
Mar 23, 2018 | 1.880 | 1.890 | 1.803 | 1.803 | 17,547 | -0.20(-9.86%) |
Mar 22, 2018 | 1.900 | 2.000 | 1.770 | 2.000 | 29,310 | +0.12(+6.39%) |
Mar 21, 2018 | 1.979 | 1.979 | 1.880 | 1.880 | 19,987 | -0.00(-0.01%) |
Mar 20, 2018 | 1.911 | 2.030 | 1.880 | 1.880 | 32,570 | +0.00(+0.01%) |
Mar 19, 2018 | 1.758 | 1.880 | 1.750 | 1.880 | 53,376 | +0.18(+10.59%) |
Mar 16, 2018 | 1.700 | 1.700 | 1.660 | 1.700 | 5,542 | +0.00(+0.00%) |
Mar 15, 2018 | 1.700 | 1.729 | 1.700 | 1.700 | 3,320 | -0.05(-2.86%) |
Mar 14, 2018 | 1.740 | 1.760 | 1.738 | 1.750 | 12,053 | +0.05(+2.94%) |
Mar 13, 2018 | 1.778 | 1.778 | 1.690 | 1.700 | 23,421 | -0.03(-1.51%) |
Mar 12, 2018 | 1.680 | 1.726 | 1.680 | 1.726 | 13,601 | +0.02(+1.14%) |
Mar 09, 2018 | 1.720 | 1.760 | 1.672 | 1.707 | 4,500 | -0.01(-0.54%) |
Mar 08, 2018 | 1.715 | 1.740 | 1.710 | 1.716 | 3,500 | +0.03(+1.87%) |
Mar 07, 2018 | 1.737 | 1.737 | 1.640 | 1.684 | 24,625 | -0.03(-1.84%) |
Mar 06, 2018 | 1.701 | 1.730 | 1.671 | 1.716 | 11,509 | +0.02(+1.05%) |
Mar 05, 2018 | 1.739 | 1.739 | 1.658 | 1.698 | 7,234 | +0.05(+3.17%) |
Mar 02, 2018 | 1.580 | 1.660 | 1.575 | 1.646 | 11,771 | +0.03(+1.60%) |
Mar 01, 2018 | 1.677 | 1.677 | 1.592 | 1.620 | 17,711 | -0.05(-2.99%) |
Feb 28, 2018 | 1.690 | 1.690 | 1.604 | 1.670 | 16,332 | +0.02(+1.08%) |
Feb 27, 2018 | 1.750 | 1.750 | 1.620 | 1.652 | 43,000 | -0.14(-7.70%) |
Feb 26, 2018 | 1.879 | 1.880 | 1.737 | 1.790 | 26,753 | -0.01(-0.38%) |
Feb 23, 2018 | 1.650 | 1.820 | 1.650 | 1.797 | 50,793 | +0.23(+14.35%) |
Feb 22, 2018 | 1.660 | 1.690 | 1.550 | 1.571 | 54,815 | -0.08(-4.77%) |
Feb 21, 2018 | 1.710 | 1.760 | 1.620 | 1.650 | 78,608 | -0.13(-7.30%) |
Feb 20, 2018 | 1.898 | 1.898 | 1.759 | 1.780 | 18,626 | -0.06(-3.50%) |
Feb 16, 2018 | 1.845 | 1.845 | 1.845 | 0 | -0.07(-3.41%) | |
Feb 15, 2018 | 1.980 | 1.980 | 1.846 | 1.910 | 32,314 | -0.05(-2.57%) |
Feb 14, 2018 | 1.948 | 1.969 | 1.927 | 1.960 | 62,661 | +0.01(+0.62%) |
Feb 13, 2018 | 1.915 | 1.955 | 1.900 | 1.948 | 24,843 | +0.08(+4.15%) |
Feb 12, 2018 | 1.889 | 1.908 | 1.850 | 1.870 | 26,963 | +0.12(+6.87%) |
Feb 09, 2018 | 1.840 | 1.840 | 1.710 | 1.750 | 49,341 | -0.11(-5.93%) |
Feb 08, 2018 | 2.000 | 2.030 | 1.850 | 1.860 | 73,686 | -0.08(-4.16%) |
Feb 07, 2018 | 1.930 | 2.000 | 1.905 | 1.941 | 73,145 | +0.17(+9.67%) |
Feb 06, 2018 | 1.681 | 1.820 | 1.681 | 1.770 | 20,522 | +0.07(+4.12%) |
Feb 05, 2018 | 1.689 | 1.831 | 1.650 | 1.700 | 115,209 | +0.09(+5.87%) |
Feb 02, 2018 | 1.829 | 1.870 | 1.480 | 1.606 | 169,398 | -0.32(-16.80%) |