Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.640 | 1.683 | 1.630 | 1.630 | 5,217 | +0.00(+0.00%) |
May 30, 2018 | 1.770 | 1.780 | 1.630 | 1.630 | 15,632 | -0.11(-6.32%) |
May 29, 2018 | 1.737 | 1.740 | 1.720 | 1.740 | 6,236 | +0.05(+2.90%) |
May 25, 2018 | 1.691 | 1.691 | 1.691 | 0 | +0.01(+0.59%) | |
May 24, 2018 | 1.740 | 1.740 | 1.671 | 1.681 | 28,181 | -0.06(-3.39%) |
May 23, 2018 | 1.750 | 1.750 | 1.740 | 1.740 | 3,970 | +0.04(+2.35%) |
May 22, 2018 | 1.753 | 1.790 | 1.700 | 1.700 | 17,255 | -0.04(-2.37%) |
May 21, 2018 | 1.900 | 1.901 | 1.721 | 1.741 | 25,720 | -0.11(-5.88%) |
May 18, 2018 | 1.700 | 2.120 | 1.700 | 1.850 | 251,834 | +0.14(+8.19%) |
May 17, 2018 | 1.700 | 1.760 | 1.700 | 1.710 | 33,784 | -0.04(-2.29%) |
May 16, 2018 | 1.800 | 1.810 | 1.750 | 1.750 | 11,969 | -0.05(-3.00%) |
May 15, 2018 | 1.819 | 1.820 | 1.804 | 1.804 | 2,259 | -0.03(-1.46%) |
May 14, 2018 | 1.800 | 1.831 | 1.800 | 1.831 | 8,342 | +0.01(+0.60%) |
May 11, 2018 | 1.930 | 1.930 | 1.820 | 1.820 | 5,588 | -0.04(-2.36%) |
May 10, 2018 | 1.860 | 1.870 | 1.860 | 1.864 | 6,020 | -0.05(-2.40%) |
May 09, 2018 | 1.989 | 1.989 | 1.860 | 1.910 | 13,772 | -0.04(-2.23%) |
May 08, 2018 | 1.945 | 1.990 | 1.940 | 1.953 | 11,911 | -0.01(-0.34%) |
May 07, 2018 | 1.940 | 2.190 | 1.928 | 1.960 | 131,620 | +0.07(+3.70%) |
May 04, 2018 | 1.850 | 1.890 | 1.840 | 1.890 | 3,638 | -0.04(-2.05%) |
May 03, 2018 | 1.930 | 1.940 | 1.929 | 1.929 | 1,255 | +0.01(+0.49%) |
May 01, 2018 | 1.920 | 1.920 | 1.920 | 149 | +0.04(+2.13%) | |
Apr 30, 2018 | 1.850 | 1.880 | 1.830 | 1.880 | 4,429 | +0.02(+1.06%) |
Apr 27, 2018 | 1.840 | 1.885 | 1.840 | 1.860 | 517 | +0.03(+1.66%) |
Apr 26, 2018 | 1.830 | 1.830 | 1.830 | 1.830 | 273 | -0.03(-1.61%) |
Apr 25, 2018 | 1.930 | 1.969 | 1.860 | 1.860 | 5,836 | -0.12(-6.06%) |
Apr 24, 2018 | 1.900 | 1.980 | 1.900 | 1.980 | 1,374 | +0.08(+4.21%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.900 | 87 | -0.03(-1.55%) | |
Apr 18, 2018 | 1.930 | 1.941 | 1.930 | 1.930 | 2,997 | -0.06(-3.02%) |
Apr 17, 2018 | 1.990 | 1.990 | 1.966 | 1.990 | 800 | +0.05(+2.58%) |
Apr 16, 2018 | 1.940 | 1.940 | 1.940 | 1.940 | 658 | +0.01(+0.51%) |
Apr 12, 2018 | 1.930 | 1.930 | 1.930 | 203 | -0.07(-3.50%) | |
Apr 11, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 353 | +0.00(+0.00%) |
Apr 10, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 275 | +0.02(+1.01%) |
Apr 09, 2018 | 1.960 | 2.000 | 1.960 | 1.980 | 2,867 | +0.02(+1.02%) |
Apr 06, 2018 | 1.960 | 1.960 | 1.960 | 1.960 | 575 | -0.01(-0.51%) |
Apr 05, 2018 | 1.890 | 1.970 | 1.880 | 1.970 | 1,531 | +0.13(+7.07%) |
Apr 04, 2018 | 1.840 | 1.840 | 1.840 | 1.840 | 468 | -0.02(-1.08%) |
Apr 03, 2018 | 1.821 | 1.860 | 1.821 | 1.860 | 2,538 | +0.03(+1.64%) |
Apr 02, 2018 | 1.850 | 1.850 | 1.830 | 1.830 | 26,341 | -0.04(-2.40%) |
Mar 29, 2018 | 1.875 | 1.875 | 1.875 | 0 | -0.02(-1.32%) | |
Mar 28, 2018 | 1.920 | 1.920 | 1.900 | 1.900 | 748 | -0.09(-4.52%) |
Mar 27, 2018 | 1.900 | 1.990 | 1.850 | 1.990 | 3,751 | +0.06(+3.11%) |
Mar 26, 2018 | 1.940 | 1.940 | 1.929 | 1.930 | 1,120 | -0.03(-1.53%) |
Mar 23, 2018 | 1.860 | 1.960 | 1.860 | 1.960 | 8,083 | +0.09(+4.81%) |
Mar 22, 2018 | 1.880 | 1.900 | 1.850 | 1.870 | 5,684 | -0.05(-2.60%) |
Mar 21, 2018 | 1.950 | 1.950 | 1.920 | 1.920 | 510 | -0.03(-1.54%) |
Mar 20, 2018 | 1.850 | 1.950 | 1.850 | 1.950 | 1,469 | +0.10(+5.41%) |
Mar 19, 2018 | 1.870 | 1.870 | 1.850 | 1.850 | 732 | -0.03(-1.60%) |
Mar 16, 2018 | 1.820 | 1.930 | 1.820 | 1.880 | 9,784 | -0.05(-2.39%) |
Mar 15, 2018 | 1.940 | 1.940 | 1.911 | 1.926 | 4,647 | -0.02(-1.23%) |
Mar 14, 2018 | 1.970 | 1.970 | 1.950 | 1.950 | 2,852 | -0.01(-0.51%) |
Mar 13, 2018 | 1.940 | 1.990 | 1.940 | 1.960 | 539 | +0.03(+1.55%) |
Mar 12, 2018 | 1.972 | 2.060 | 1.930 | 1.930 | 8,221 | -0.08(-4.04%) |
Mar 09, 2018 | 2.040 | 2.040 | 1.988 | 2.011 | 831 | +0.02(+1.07%) |
Mar 08, 2018 | 1.931 | 1.990 | 1.931 | 1.990 | 709 | +0.07(+3.65%) |
Mar 07, 2018 | 1.970 | 2.030 | 1.920 | 1.920 | 1,799 | -0.02(-1.03%) |
Mar 06, 2018 | 2.000 | 2.020 | 1.940 | 1.940 | 2,887 | -0.07(-3.48%) |
Mar 05, 2018 | 1.951 | 2.030 | 1.951 | 2.010 | 5,009 | +0.04(+2.09%) |
Mar 02, 2018 | 2.010 | 2.010 | 1.860 | 1.969 | 10,323 | -0.10(-4.88%) |