Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.638 | 1.660 | 1.620 | 1.640 | 31,018 | +0.09(+5.67%) |
May 30, 2018 | 1.510 | 1.560 | 1.510 | 1.552 | 6,984 | +0.01(+0.78%) |
May 29, 2018 | 1.460 | 1.560 | 1.460 | 1.540 | 147,760 | -0.05(-3.14%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) | |
May 24, 2018 | 1.556 | 1.620 | 1.550 | 1.610 | 56,688 | -0.03(-1.83%) |
May 23, 2018 | 1.600 | 1.640 | 1.580 | 1.640 | 325,970 | -0.05(-2.96%) |
May 22, 2018 | 1.660 | 1.690 | 1.630 | 1.690 | 42,743 | +0.10(+6.29%) |
May 21, 2018 | 1.580 | 1.630 | 1.580 | 1.590 | 4,075 | +0.01(+0.63%) |
May 18, 2018 | 1.590 | 1.600 | 1.550 | 1.580 | 28,270 | -0.06(-3.66%) |
May 17, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 11,761 | +0.06(+3.80%) |
May 16, 2018 | 1.590 | 1.630 | 1.580 | 1.580 | 12,515 | -0.07(-4.24%) |
May 15, 2018 | 1.620 | 1.650 | 1.600 | 1.650 | 52,289 | +0.02(+1.04%) |
May 14, 2018 | 1.570 | 1.650 | 1.570 | 1.633 | 55,049 | +0.04(+2.70%) |
May 11, 2018 | 1.570 | 1.600 | 1.568 | 1.590 | 83,572 | +0.08(+5.30%) |
May 10, 2018 | 1.535 | 1.540 | 1.500 | 1.510 | 486,232 | -0.09(-5.39%) |
May 09, 2018 | 1.580 | 1.600 | 1.550 | 1.596 | 130,795 | -0.03(-1.97%) |
May 08, 2018 | 1.640 | 1.680 | 1.590 | 1.628 | 120,568 | -0.12(-6.97%) |
May 07, 2018 | 1.740 | 1.757 | 1.710 | 1.750 | 77,356 | -0.09(-4.89%) |
May 04, 2018 | 1.790 | 1.840 | 1.780 | 1.840 | 157,457 | +0.01(+0.55%) |
May 03, 2018 | 1.870 | 1.870 | 1.830 | 1.830 | 9,172 | -0.01(-0.54%) |
May 02, 2018 | 1.840 | 1.880 | 1.840 | 1.840 | 39,304 | +0.03(+1.66%) |
May 01, 2018 | 1.790 | 1.810 | 1.790 | 1.810 | 18,778 | +0.02(+1.12%) |
Apr 30, 2018 | 1.820 | 1.820 | 1.770 | 1.790 | 55,825 | -0.08(-4.28%) |
Apr 27, 2018 | 1.870 | 1.870 | 1.870 | 1.870 | 796 | -0.04(-2.09%) |
Apr 26, 2018 | 1.864 | 1.910 | 1.850 | 1.910 | 10,051 | +0.07(+3.80%) |
Apr 25, 2018 | 1.860 | 1.870 | 1.840 | 1.840 | 9,758 | -0.01(-0.54%) |
Apr 24, 2018 | 1.870 | 1.870 | 1.840 | 1.850 | 27,816 | -0.04(-2.22%) |
Apr 23, 2018 | 1.926 | 1.930 | 1.880 | 1.892 | 18,650 | -0.06(-2.97%) |
Apr 20, 2018 | 1.910 | 1.950 | 1.900 | 1.950 | 29,650 | +0.04(+2.09%) |
Apr 19, 2018 | 1.910 | 1.950 | 1.880 | 1.910 | 43,373 | +0.00(+0.00%) |
Apr 18, 2018 | 1.800 | 1.910 | 1.800 | 1.910 | 35,465 | +0.12(+6.70%) |
Apr 17, 2018 | 1.820 | 1.820 | 1.750 | 1.790 | 77,289 | -0.05(-2.72%) |
Apr 16, 2018 | 1.830 | 1.860 | 1.760 | 1.840 | 68,849 | -0.07(-3.66%) |
Apr 13, 2018 | 1.910 | 1.970 | 1.910 | 1.910 | 35,991 | +0.00(+0.00%) |
Apr 12, 2018 | 1.940 | 1.950 | 1.906 | 1.910 | 81,506 | -0.08(-4.02%) |
Apr 11, 2018 | 1.968 | 1.990 | 1.960 | 1.990 | 16,882 | +0.03(+1.53%) |
Apr 10, 2018 | 1.940 | 1.990 | 1.940 | 1.960 | 55,892 | +0.02(+1.03%) |
Apr 09, 2018 | 1.945 | 1.954 | 1.890 | 1.940 | 21,164 | -0.02(-1.02%) |
Apr 06, 2018 | 1.950 | 1.980 | 1.940 | 1.960 | 29,610 | +0.04(+2.30%) |
Apr 05, 2018 | 1.930 | 1.950 | 1.900 | 1.916 | 15,458 | -0.00(-0.21%) |
Apr 04, 2018 | 1.880 | 1.920 | 1.880 | 1.920 | 16,727 | +0.01(+0.52%) |
Apr 03, 2018 | 1.920 | 1.950 | 1.900 | 1.910 | 37,844 | +0.01(+0.53%) |
Apr 02, 2018 | 1.930 | 1.950 | 1.890 | 1.900 | 235,933 | -0.04(-1.86%) |
Mar 29, 2018 | 1.936 | 1.936 | 1.936 | 0 | -0.05(-2.71%) | |
Mar 28, 2018 | 1.980 | 2.020 | 1.970 | 1.990 | 239,819 | +0.01(+0.51%) |
Mar 27, 2018 | 2.050 | 2.050 | 1.970 | 1.980 | 114,099 | -0.09(-4.53%) |
Mar 26, 2018 | 2.035 | 2.080 | 1.970 | 2.074 | 93,505 | -0.03(-1.24%) |
Mar 23, 2018 | 2.120 | 2.144 | 2.078 | 2.100 | 35,969 | -0.09(-3.98%) |
Mar 22, 2018 | 2.200 | 2.200 | 2.140 | 2.187 | 41,985 | -0.04(-1.93%) |
Mar 21, 2018 | 2.168 | 2.230 | 2.160 | 2.230 | 117,090 | +0.08(+3.72%) |
Mar 20, 2018 | 2.190 | 2.190 | 2.130 | 2.150 | 49,980 | +0.02(+1.03%) |
Mar 19, 2018 | 2.100 | 2.140 | 2.100 | 2.128 | 148,880 | +0.05(+2.31%) |
Mar 16, 2018 | 2.100 | 2.115 | 2.020 | 2.080 | 218,090 | -0.08(-3.88%) |
Mar 15, 2018 | 2.200 | 2.200 | 2.128 | 2.164 | 53,995 | -0.10(-4.25%) |
Mar 14, 2018 | 2.270 | 2.300 | 2.240 | 2.260 | 81,337 | -0.04(-1.74%) |
Mar 13, 2018 | 2.330 | 2.340 | 2.290 | 2.300 | 146,533 | -0.03(-1.29%) |
Mar 12, 2018 | 2.350 | 2.352 | 2.330 | 2.330 | 16,278 | -0.04(-1.52%) |
Mar 09, 2018 | 2.340 | 2.370 | 2.320 | 2.366 | 19,771 | -0.04(-1.83%) |
Mar 08, 2018 | 2.360 | 2.410 | 2.360 | 2.410 | 114,156 | -0.06(-2.35%) |
Mar 07, 2018 | 2.420 | 2.470 | 2.420 | 2.468 | 13,362 | +0.04(+1.56%) |
Mar 06, 2018 | 2.490 | 2.538 | 2.390 | 2.430 | 75,884 | -0.01(-0.41%) |
Mar 05, 2018 | 2.370 | 2.450 | 2.350 | 2.440 | 36,691 | -0.01(-0.41%) |
Mar 02, 2018 | 2.350 | 2.460 | 2.350 | 2.450 | 49,072 | -0.06(-2.58%) |