Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.680 | 1.720 | 1.610 | 1.620 | 113,451 | -0.03(-1.82%) |
Apr 27, 2018 | 1.610 | 1.730 | 1.610 | 1.650 | 321,256 | +0.04(+2.48%) |
Apr 26, 2018 | 1.630 | 1.700 | 1.570 | 1.610 | 415,964 | +0.00(+0.00%) |
Apr 25, 2018 | 1.630 | 1.650 | 1.575 | 1.610 | 245,512 | -0.03(-1.82%) |
Apr 24, 2018 | 1.660 | 1.660 | 1.550 | 1.640 | 379,898 | -0.01(-0.61%) |
Apr 23, 2018 | 1.670 | 1.680 | 1.640 | 1.650 | 61,914 | -0.01(-0.60%) |
Apr 20, 2018 | 1.730 | 1.750 | 1.650 | 1.660 | 224,760 | -0.06(-3.49%) |
Apr 19, 2018 | 1.820 | 1.840 | 1.720 | 1.720 | 265,673 | -0.09(-4.97%) |
Apr 18, 2018 | 1.760 | 1.850 | 1.750 | 1.810 | 237,299 | +0.03(+1.69%) |
Apr 17, 2018 | 1.790 | 1.840 | 1.730 | 1.780 | 326,740 | -0.01(-0.56%) |
Apr 16, 2018 | 1.840 | 1.840 | 1.790 | 1.790 | 127,635 | -0.03(-1.65%) |
Apr 13, 2018 | 1.860 | 1.860 | 1.801 | 1.820 | 106,568 | -0.03(-1.62%) |
Apr 12, 2018 | 1.820 | 1.865 | 1.810 | 1.850 | 136,409 | +0.06(+3.35%) |
Apr 11, 2018 | 1.790 | 1.870 | 1.765 | 1.790 | 105,871 | -0.03(-1.65%) |
Apr 10, 2018 | 1.730 | 1.840 | 1.730 | 1.820 | 150,903 | +0.06(+3.41%) |
Apr 09, 2018 | 1.790 | 1.800 | 1.740 | 1.760 | 133,599 | -0.01(-0.56%) |
Apr 06, 2018 | 1.760 | 1.829 | 1.750 | 1.770 | 101,316 | +0.01(+0.57%) |
Apr 05, 2018 | 1.780 | 1.886 | 1.770 | 1.760 | 205,326 | -0.04(-2.22%) |
Apr 04, 2018 | 1.720 | 1.820 | 1.700 | 1.800 | 171,379 | +0.04(+2.27%) |
Apr 03, 2018 | 1.790 | 1.850 | 1.680 | 1.760 | 226,975 | +0.00(+0.00%) |
Apr 02, 2018 | 1.800 | 1.820 | 1.750 | 1.760 | 198,577 | -0.05(-2.76%) |
Mar 29, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Mar 28, 2018 | 1.860 | 1.880 | 1.780 | 1.800 | 371,525 | -0.06(-3.23%) |
Mar 27, 2018 | 1.950 | 1.968 | 1.851 | 1.860 | 189,992 | -0.09(-4.62%) |
Mar 26, 2018 | 1.950 | 1.970 | 1.770 | 1.950 | 286,265 | +0.03(+1.56%) |
Mar 23, 2018 | 2.040 | 2.040 | 1.900 | 1.920 | 394,145 | -0.11(-5.42%) |
Mar 22, 2018 | 2.040 | 2.069 | 2.000 | 2.030 | 246,271 | -0.02(-0.98%) |
Mar 21, 2018 | 2.050 | 2.070 | 2.020 | 2.050 | 313,219 | +0.05(+2.50%) |
Mar 20, 2018 | 1.930 | 2.050 | 1.880 | 2.000 | 356,343 | +0.06(+3.09%) |
Mar 19, 2018 | 1.950 | 2.020 | 1.864 | 1.940 | 359,733 | -0.02(-1.02%) |
Mar 16, 2018 | 2.050 | 2.170 | 1.940 | 1.960 | 1,231,410 | +0.02(+1.03%) |
Mar 15, 2018 | 1.940 | 1.996 | 1.909 | 1.940 | 416,494 | +0.02(+1.04%) |
Mar 14, 2018 | 1.970 | 1.970 | 1.910 | 1.920 | 277,225 | -0.06(-3.03%) |
Mar 13, 2018 | 2.050 | 2.110 | 1.930 | 1.980 | 411,060 | -0.07(-3.41%) |
Mar 12, 2018 | 2.050 | 2.110 | 2.020 | 2.050 | 495,471 | +0.00(+0.00%) |
Mar 09, 2018 | 2.040 | 2.070 | 2.020 | 2.050 | 369,912 | +0.02(+0.99%) |
Mar 08, 2018 | 2.040 | 2.090 | 1.980 | 2.030 | 526,889 | -0.01(-0.49%) |
Mar 07, 2018 | 2.010 | 2.050 | 1.920 | 2.040 | 398,298 | +0.01(+0.49%) |
Mar 06, 2018 | 1.990 | 2.100 | 1.821 | 2.030 | 927,630 | +0.07(+3.57%) |
Mar 05, 2018 | 1.950 | 2.050 | 1.931 | 1.960 | 754,836 | +0.01(+0.51%) |
Mar 02, 2018 | 1.970 | 2.050 | 1.860 | 1.950 | 1,085,434 | -0.04(-2.01%) |
Mar 01, 2018 | 1.700 | 2.039 | 1.681 | 1.990 | 1,950,599 | +0.27(+15.70%) |
Feb 28, 2018 | 1.700 | 1.730 | 1.621 | 1.720 | 304,754 | +0.02(+1.18%) |
Feb 27, 2018 | 1.780 | 1.790 | 1.610 | 1.700 | 547,488 | -0.05(-2.86%) |
Feb 26, 2018 | 1.740 | 1.839 | 1.690 | 1.750 | 609,399 | +0.01(+0.57%) |
Feb 23, 2018 | 1.660 | 1.810 | 1.620 | 1.740 | 1,468,485 | +0.06(+3.88%) |
Feb 22, 2018 | 1.550 | 1.680 | 1.540 | 1.675 | 1,356,860 | +0.14(+8.77%) |
Feb 21, 2018 | 1.550 | 1.600 | 1.510 | 1.540 | 693,715 | -0.02(-1.28%) |
Feb 20, 2018 | 1.600 | 1.670 | 1.503 | 1.560 | 1,532,884 | -0.04(-2.50%) |
Feb 16, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.21(+15.11%) | |
Feb 15, 2018 | 1.410 | 1.440 | 1.350 | 1.390 | 1,205,516 | +0.00(+0.00%) |
Feb 14, 2018 | 1.550 | 1.550 | 1.370 | 1.390 | 3,142,621 | -0.17(-10.90%) |
Feb 13, 2018 | 1.770 | 2.380 | 1.540 | 1.560 | 26,993,572 | +0.31(+24.80%) |
Feb 12, 2018 | 1.210 | 1.270 | 1.190 | 1.250 | 374,697 | +0.02(+1.63%) |
Feb 09, 2018 | 1.270 | 1.270 | 1.150 | 1.230 | 317,579 | -0.05(-3.91%) |
Feb 08, 2018 | 1.330 | 1.241 | 1.280 | 187,138 | -0.03(-2.29%) | |
Feb 07, 2018 | 1.330 | 1.330 | 1.330 | 1.310 | 202,516 | +0.00(+0.00%) |
Feb 06, 2018 | 1.320 | 1.340 | 1.300 | 1.310 | 139,080 | -0.03(-1.96%) |
Feb 05, 2018 | 1.410 | 1.410 | 1.321 | 1.336 | 206,378 | -0.08(-5.90%) |
Feb 02, 2018 | 1.450 | 1.472 | 1.400 | 1.420 | 105,807 | -0.05(-3.40%) |