Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.760 | 1.800 | 1.700 | 1.740 | 88,236 | -0.04(-2.50%) |
May 30, 2018 | 1.760 | 1.820 | 1.730 | 1.785 | 56,763 | +0.02(+1.42%) |
May 29, 2018 | 1.810 | 1.840 | 1.740 | 1.760 | 30,824 | -0.07(-3.83%) |
May 25, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.07(-3.69%) | |
May 24, 2018 | 1.920 | 2.021 | 1.840 | 1.900 | 146,474 | -0.01(-0.38%) |
May 23, 2018 | 1.810 | 1.940 | 1.710 | 1.907 | 247,047 | +0.15(+8.37%) |
May 22, 2018 | 1.850 | 1.890 | 1.710 | 1.760 | 299,591 | -0.10(-5.38%) |
May 21, 2018 | 2.000 | 2.070 | 1.830 | 1.860 | 546,028 | -0.17(-8.37%) |
May 18, 2018 | 2.300 | 2.470 | 1.920 | 2.030 | 4,079,476 | +0.33(+19.41%) |
May 17, 2018 | 1.750 | 1.750 | 1.611 | 1.700 | 317,278 | -0.04(-2.30%) |
May 16, 2018 | 1.670 | 1.830 | 1.600 | 1.740 | 854,414 | +0.13(+8.07%) |
May 15, 2018 | 1.631 | 1.639 | 1.530 | 1.610 | 86,227 | +0.01(+0.63%) |
May 14, 2018 | 1.601 | 1.670 | 1.600 | 1.600 | 17,292 | -0.01(-0.62%) |
May 11, 2018 | 1.550 | 1.611 | 1.540 | 1.610 | 38,858 | +0.06(+3.87%) |
May 10, 2018 | 1.540 | 1.550 | 1.510 | 1.550 | 8,574 | +0.05(+3.33%) |
May 09, 2018 | 1.520 | 1.577 | 1.500 | 1.500 | 34,367 | -0.04(-2.60%) |
May 08, 2018 | 1.520 | 1.559 | 1.480 | 1.540 | 36,568 | +0.00(+0.00%) |
May 07, 2018 | 1.600 | 1.640 | 1.510 | 1.540 | 46,513 | -0.03(-1.91%) |
May 04, 2018 | 1.560 | 1.680 | 1.521 | 1.570 | 158,702 | +0.08(+5.55%) |
May 03, 2018 | 1.470 | 1.560 | 1.420 | 1.487 | 196,557 | +0.02(+1.14%) |
May 02, 2018 | 1.500 | 1.510 | 1.460 | 1.471 | 21,529 | -0.03(-1.95%) |
May 01, 2018 | 1.470 | 1.540 | 1.470 | 1.500 | 18,866 | +0.04(+2.74%) |
Apr 30, 2018 | 1.500 | 1.514 | 1.460 | 1.460 | 12,093 | -0.05(-3.31%) |
Apr 27, 2018 | 1.530 | 1.540 | 1.500 | 1.510 | 6,114 | -0.01(-0.66%) |
Apr 26, 2018 | 1.580 | 1.580 | 1.520 | 1.520 | 669 | +0.08(+5.56%) |
Apr 25, 2018 | 1.530 | 1.610 | 1.400 | 1.440 | 27,707 | -0.12(-7.69%) |
Apr 24, 2018 | 1.560 | 1.569 | 1.500 | 1.560 | 14,116 | -0.03(-1.89%) |
Apr 23, 2018 | 1.530 | 1.600 | 1.530 | 1.590 | 2,130 | +0.00(+0.00%) |
Apr 20, 2018 | 1.590 | 1.620 | 1.510 | 1.590 | 42,562 | -0.02(-1.24%) |
Apr 19, 2018 | 1.600 | 1.610 | 1.560 | 1.610 | 11,721 | +0.01(+0.63%) |
Apr 18, 2018 | 1.601 | 1.620 | 1.571 | 1.600 | 19,851 | -0.04(-2.44%) |
Apr 17, 2018 | 1.670 | 1.670 | 1.600 | 1.640 | 45,288 | -0.01(-0.61%) |
Apr 16, 2018 | 1.600 | 1.650 | 1.580 | 1.650 | 22,494 | +0.00(+0.00%) |
Apr 13, 2018 | 1.640 | 1.660 | 1.560 | 1.650 | 34,851 | +0.04(+2.48%) |
Apr 12, 2018 | 1.630 | 1.640 | 1.600 | 1.610 | 3,090 | +0.00(+0.00%) |
Apr 11, 2018 | 1.630 | 1.640 | 1.590 | 1.610 | 8,704 | -0.03(-1.83%) |
Apr 10, 2018 | 1.640 | 1.640 | 1.611 | 1.640 | 3,590 | +0.04(+2.44%) |
Apr 09, 2018 | 1.659 | 1.680 | 1.601 | 1.601 | 8,457 | -0.03(-1.78%) |
Apr 06, 2018 | 1.630 | 1.630 | 1.550 | 1.630 | 12,537 | +0.04(+2.52%) |
Apr 05, 2018 | 1.610 | 1.644 | 1.550 | 1.590 | 11,693 | -0.03(-1.85%) |
Apr 04, 2018 | 1.540 | 1.638 | 1.520 | 1.620 | 9,928 | +0.11(+7.29%) |
Apr 03, 2018 | 1.690 | 1.690 | 1.400 | 1.510 | 130,053 | -0.17(-10.12%) |
Apr 02, 2018 | 1.640 | 1.680 | 1.580 | 1.680 | 60,174 | +0.06(+3.70%) |
Mar 29, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.17(-9.50%) | |
Mar 28, 2018 | 1.800 | 1.800 | 1.710 | 1.790 | 4,504 | +0.06(+3.47%) |
Mar 27, 2018 | 1.780 | 1.789 | 1.711 | 1.730 | 16,236 | -0.04(-2.26%) |
Mar 26, 2018 | 1.790 | 1.810 | 1.720 | 1.770 | 29,201 | +0.02(+1.14%) |
Mar 23, 2018 | 1.750 | 1.820 | 1.680 | 1.750 | 92,770 | +0.04(+2.34%) |
Mar 22, 2018 | 1.661 | 1.940 | 1.661 | 1.710 | 137,376 | -0.03(-1.72%) |
Mar 21, 2018 | 1.680 | 1.760 | 1.590 | 1.740 | 66,787 | +0.03(+1.75%) |
Mar 20, 2018 | 1.700 | 1.740 | 1.600 | 1.710 | 81,094 | -0.01(-0.58%) |
Mar 19, 2018 | 1.800 | 1.840 | 1.670 | 1.720 | 29,621 | -0.14(-7.53%) |
Mar 16, 2018 | 1.890 | 1.930 | 1.740 | 1.860 | 85,984 | -0.05(-2.62%) |
Mar 15, 2018 | 1.850 | 2.050 | 1.850 | 1.910 | 118,414 | +0.09(+4.95%) |
Mar 14, 2018 | 1.856 | 1.870 | 1.820 | 38,910 | -0.05(-2.67%) | |
Mar 13, 2018 | 1.840 | 1.889 | 1.750 | 1.870 | 19,893 | +0.09(+5.06%) |
Mar 12, 2018 | 1.840 | 1.840 | 1.710 | 1.780 | 76,546 | -0.05(-2.73%) |
Mar 09, 2018 | 1.870 | 1.900 | 1.780 | 1.830 | 37,801 | -0.04(-2.14%) |
Mar 08, 2018 | 1.890 | 1.960 | 1.857 | 1.870 | 20,323 | -0.03(-1.58%) |
Mar 07, 2018 | 1.870 | 1.910 | 1.810 | 1.900 | 16,524 | +0.01(+0.53%) |
Mar 06, 2018 | 1.834 | 1.940 | 1.830 | 1.890 | 15,002 | +0.00(+0.00%) |
Mar 05, 2018 | 1.970 | 1.980 | 1.840 | 1.890 | 25,277 | -0.07(-3.57%) |
Mar 02, 2018 | 1.890 | 2.050 | 1.810 | 1.960 | 36,423 | +0.04(+2.08%) |