Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.970 | 2.150 | 1.962 | 2.096 | 214,906 | +0.13(+6.38%) |
Apr 27, 2018 | 1.900 | 1.990 | 1.900 | 1.970 | 66,991 | +0.06(+3.14%) |
Apr 26, 2018 | 1.940 | 1.980 | 1.880 | 1.910 | 52,909 | +0.05(+2.69%) |
Apr 25, 2018 | 1.870 | 1.960 | 1.810 | 1.860 | 155,975 | -0.04(-2.11%) |
Apr 24, 2018 | 1.840 | 1.970 | 1.800 | 1.900 | 121,161 | +0.07(+3.83%) |
Apr 23, 2018 | 1.900 | 1.970 | 1.770 | 1.830 | 125,049 | -0.07(-3.68%) |
Apr 20, 2018 | 1.850 | 1.900 | 1.816 | 1.900 | 107,607 | +0.08(+4.40%) |
Apr 19, 2018 | 1.850 | 2.030 | 1.760 | 1.820 | 428,158 | -0.02(-0.86%) |
Apr 18, 2018 | 1.600 | 1.840 | 1.570 | 1.836 | 321,677 | +0.29(+18.44%) |
Apr 17, 2018 | 1.561 | 1.590 | 1.550 | 1.550 | 101,585 | -0.01(-0.64%) |
Apr 16, 2018 | 1.500 | 1.599 | 1.484 | 1.560 | 32,459 | +0.06(+4.00%) |
Apr 13, 2018 | 1.480 | 1.570 | 1.480 | 1.500 | 64,390 | -0.01(-0.99%) |
Apr 12, 2018 | 1.484 | 1.528 | 1.484 | 1.515 | 5,345 | +0.02(+1.68%) |
Apr 11, 2018 | 1.430 | 1.590 | 1.430 | 1.490 | 53,684 | -0.06(-3.87%) |
Apr 10, 2018 | 1.500 | 1.600 | 1.350 | 1.550 | 82,814 | +0.05(+3.33%) |
Apr 09, 2018 | 1.440 | 1.520 | 1.360 | 1.500 | 102,051 | +0.10(+7.14%) |
Apr 06, 2018 | 1.400 | 1.400 | 1.340 | 1.400 | 38,207 | +0.00(+0.00%) |
Apr 05, 2018 | 1.360 | 1.440 | 1.360 | 1.400 | 25,044 | +0.03(+2.19%) |
Apr 04, 2018 | 1.370 | 1.420 | 1.330 | 1.370 | 30,091 | -0.04(-2.84%) |
Apr 03, 2018 | 1.360 | 1.420 | 1.310 | 1.410 | 20,582 | -0.01(-0.70%) |
Apr 02, 2018 | 1.340 | 1.500 | 1.340 | 1.420 | 36,255 | +0.06(+4.41%) |
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Mar 28, 2018 | 1.435 | 1.496 | 1.310 | 1.380 | 169,752 | -0.05(-3.36%) |
Mar 27, 2018 | 1.543 | 1.589 | 1.428 | 1.428 | 31,643 | -0.10(-6.51%) |
Mar 26, 2018 | 1.573 | 1.573 | 1.500 | 1.527 | 21,754 | -0.02(-1.46%) |
Mar 23, 2018 | 1.545 | 1.569 | 1.520 | 1.550 | 20,785 | -0.03(-1.90%) |
Mar 22, 2018 | 1.500 | 1.580 | 1.500 | 1.580 | 40,606 | +0.07(+4.64%) |
Mar 21, 2018 | 1.460 | 1.570 | 1.460 | 1.510 | 73,661 | +0.05(+3.42%) |
Mar 20, 2018 | 1.460 | 1.510 | 1.453 | 1.460 | 44,933 | +0.00(+0.00%) |
Mar 19, 2018 | 1.500 | 1.550 | 1.410 | 1.460 | 66,829 | -0.06(-3.94%) |
Mar 16, 2018 | 1.560 | 1.590 | 1.460 | 1.520 | 105,819 | -0.06(-3.81%) |
Mar 15, 2018 | 1.630 | 1.630 | 1.560 | 1.580 | 72,464 | -0.05(-3.06%) |
Mar 14, 2018 | 1.630 | 1.580 | 1.630 | 12,885 | -0.02(-1.21%) | |
Mar 13, 2018 | 1.600 | 1.650 | 1.580 | 1.650 | 40,582 | +0.07(+4.43%) |
Mar 12, 2018 | 1.560 | 1.670 | 1.560 | 1.580 | 62,778 | -0.01(-0.63%) |
Mar 09, 2018 | 1.580 | 1.630 | 1.562 | 1.590 | 33,975 | +0.02(+1.27%) |
Mar 08, 2018 | 1.660 | 1.669 | 1.568 | 1.570 | 54,798 | -0.11(-6.55%) |
Mar 07, 2018 | 1.600 | 1.680 | 1.600 | 1.680 | 61,692 | +0.08(+5.00%) |
Mar 06, 2018 | 1.650 | 1.696 | 1.600 | 1.600 | 56,609 | -0.06(-3.61%) |
Mar 05, 2018 | 1.580 | 1.710 | 1.560 | 1.660 | 113,569 | +0.09(+5.73%) |
Mar 02, 2018 | 1.590 | 1.730 | 1.540 | 1.570 | 87,854 | -0.05(-3.09%) |
Mar 01, 2018 | 1.700 | 1.700 | 1.518 | 1.620 | 83,291 | -0.05(-2.99%) |
Feb 28, 2018 | 1.740 | 1.800 | 1.630 | 1.670 | 140,168 | -0.05(-2.91%) |
Feb 27, 2018 | 1.900 | 1.910 | 1.714 | 1.720 | 94,424 | -0.18(-9.47%) |
Feb 26, 2018 | 1.820 | 1.900 | 1.800 | 1.900 | 68,424 | +0.10(+5.56%) |
Feb 23, 2018 | 1.750 | 1.960 | 1.750 | 1.800 | 292,800 | +0.05(+2.86%) |
Feb 22, 2018 | 1.681 | 1.765 | 1.610 | 1.750 | 82,534 | +0.09(+5.42%) |
Feb 21, 2018 | 1.650 | 1.740 | 1.601 | 1.660 | 147,106 | -0.04(-2.35%) |
Feb 20, 2018 | 1.620 | 1.757 | 1.620 | 1.700 | 78,712 | +0.05(+3.03%) |
Feb 16, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
Feb 15, 2018 | 1.700 | 1.730 | 1.576 | 1.720 | 78,124 | +0.05(+2.99%) |
Feb 14, 2018 | 1.540 | 1.720 | 1.540 | 1.670 | 99,218 | +0.05(+3.09%) |
Feb 13, 2018 | 1.600 | 1.709 | 1.550 | 1.620 | 64,984 | -0.01(-0.61%) |
Feb 12, 2018 | 1.444 | 1.720 | 1.420 | 1.630 | 192,862 | +0.16(+10.88%) |
Feb 09, 2018 | 1.590 | 1.590 | 1.380 | 1.470 | 283,635 | -0.13(-8.13%) |
Feb 08, 2018 | 1.560 | 1.680 | 1.530 | 1.600 | 64,396 | +0.05(+3.23%) |
Feb 07, 2018 | 1.551 | 1.697 | 1.550 | 1.550 | 22,129 | -0.01(-0.64%) |
Feb 06, 2018 | 1.600 | 1.640 | 1.560 | 1.560 | 58,641 | -0.07(-4.29%) |
Feb 05, 2018 | 1.750 | 1.750 | 1.650 | 1.630 | 114,609 | -0.14(-7.91%) |
Feb 02, 2018 | 1.790 | 1.790 | 1.660 | 1.770 | 135,338 | -0.02(-1.12%) |