Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.430 | 1.600 | 1.430 | 1.600 | 75,466 | +0.14(+9.59%) |
May 30, 2018 | 1.460 | 1.550 | 1.450 | 1.460 | 144,570 | -0.03(-1.68%) |
May 29, 2018 | 1.600 | 1.608 | 1.430 | 1.485 | 92,336 | -0.10(-6.60%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) | |
May 24, 2018 | 1.680 | 1.680 | 1.560 | 1.610 | 117,313 | -0.07(-4.17%) |
May 23, 2018 | 1.720 | 1.720 | 1.650 | 1.680 | 47,302 | -0.04(-2.33%) |
May 22, 2018 | 1.734 | 1.764 | 1.710 | 1.720 | 49,625 | -0.01(-0.58%) |
May 21, 2018 | 1.800 | 1.800 | 1.725 | 1.730 | 81,123 | -0.07(-3.89%) |
May 18, 2018 | 1.820 | 1.820 | 1.770 | 1.800 | 22,255 | -0.02(-1.10%) |
May 17, 2018 | 1.771 | 1.820 | 1.751 | 1.820 | 48,273 | +0.03(+1.68%) |
May 16, 2018 | 1.790 | 1.800 | 1.750 | 1.790 | 58,602 | +0.07(+4.07%) |
May 15, 2018 | 1.790 | 1.829 | 1.720 | 1.720 | 89,773 | -0.07(-3.91%) |
May 14, 2018 | 1.810 | 1.929 | 1.760 | 1.790 | 312,488 | -0.03(-1.65%) |
May 11, 2018 | 1.760 | 1.850 | 1.760 | 1.820 | 13,621 | +0.07(+4.00%) |
May 10, 2018 | 1.810 | 1.873 | 1.750 | 1.750 | 9,035 | -0.07(-3.85%) |
May 09, 2018 | 1.810 | 1.820 | 1.770 | 1.820 | 15,876 | +0.05(+2.82%) |
May 08, 2018 | 1.799 | 1.799 | 1.750 | 1.770 | 19,780 | +0.00(+0.00%) |
May 07, 2018 | 1.810 | 1.840 | 1.760 | 1.770 | 44,100 | -0.04(-2.17%) |
May 04, 2018 | 1.810 | 1.850 | 1.650 | 1.809 | 42,865 | +0.01(+0.51%) |
May 03, 2018 | 1.827 | 1.840 | 1.750 | 1.800 | 11,057 | -0.04(-2.17%) |
May 02, 2018 | 1.750 | 1.850 | 1.750 | 1.840 | 51,488 | +0.04(+2.22%) |
May 01, 2018 | 1.800 | 1.800 | 1.750 | 1.800 | 23,060 | -0.01(-0.55%) |
Apr 30, 2018 | 1.820 | 1.856 | 1.660 | 1.810 | 105,952 | -0.01(-0.55%) |
Apr 27, 2018 | 1.860 | 1.870 | 1.770 | 1.820 | 52,329 | -0.04(-2.15%) |
Apr 26, 2018 | 1.860 | 2.150 | 1.740 | 1.860 | 524,532 | +0.00(+0.16%) |
Apr 25, 2018 | 1.740 | 1.879 | 1.740 | 1.857 | 166,829 | +0.10(+5.51%) |
Apr 24, 2018 | 1.700 | 1.764 | 1.700 | 1.760 | 51,675 | +0.07(+3.95%) |
Apr 23, 2018 | 1.700 | 1.720 | 1.671 | 1.693 | 61,224 | +0.00(+0.19%) |
Apr 20, 2018 | 1.690 | 1.727 | 1.660 | 1.690 | 28,548 | +0.00(+0.00%) |
Apr 19, 2018 | 1.730 | 1.780 | 1.680 | 1.690 | 31,294 | -0.06(-3.43%) |
Apr 18, 2018 | 1.750 | 1.780 | 1.717 | 1.750 | 29,657 | -0.01(-0.57%) |
Apr 17, 2018 | 1.750 | 1.800 | 1.749 | 1.760 | 35,668 | +0.03(+1.73%) |
Apr 16, 2018 | 1.800 | 1.800 | 1.700 | 1.730 | 93,235 | -0.03(-1.70%) |
Apr 13, 2018 | 1.750 | 1.760 | 1.690 | 1.760 | 60,998 | +0.04(+2.33%) |
Apr 12, 2018 | 1.680 | 1.770 | 1.680 | 1.720 | 70,295 | +0.05(+2.99%) |
Apr 11, 2018 | 1.680 | 1.720 | 1.650 | 1.670 | 57,171 | -0.01(-0.60%) |
Apr 10, 2018 | 1.690 | 1.710 | 1.660 | 1.680 | 75,326 | +0.02(+1.20%) |
Apr 09, 2018 | 1.630 | 1.780 | 1.600 | 1.660 | 295,262 | +0.09(+5.73%) |
Apr 06, 2018 | 1.540 | 1.600 | 1.511 | 1.570 | 29,694 | +0.04(+2.61%) |
Apr 05, 2018 | 1.610 | 1.610 | 1.521 | 1.530 | 44,068 | -0.08(-4.97%) |
Apr 04, 2018 | 1.570 | 1.630 | 1.500 | 1.610 | 67,139 | +0.08(+5.23%) |
Apr 03, 2018 | 1.590 | 1.614 | 1.515 | 1.530 | 57,664 | -0.06(-3.77%) |
Apr 02, 2018 | 1.550 | 1.595 | 1.523 | 1.590 | 79,869 | +0.05(+3.25%) |
Mar 29, 2018 | 1.540 | 1.540 | 1.540 | 0 | -0.01(-0.65%) | |
Mar 28, 2018 | 1.580 | 1.580 | 1.480 | 1.550 | 190,796 | -0.03(-1.90%) |
Mar 27, 2018 | 1.740 | 1.860 | 1.580 | 1.580 | 548,053 | -0.21(-11.73%) |
Mar 26, 2018 | 2.010 | 2.070 | 1.670 | 1.790 | 5,546,683 | +0.39(+27.86%) |
Mar 23, 2018 | 1.375 | 1.410 | 1.375 | 1.400 | 16,310 | +0.01(+0.67%) |
Mar 22, 2018 | 1.450 | 1.570 | 1.380 | 1.391 | 58,222 | -0.07(-4.75%) |
Mar 21, 2018 | 1.470 | 1.500 | 1.437 | 1.460 | 42,954 | -0.02(-1.35%) |
Mar 20, 2018 | 1.570 | 1.599 | 1.430 | 1.480 | 95,117 | -0.08(-5.19%) |
Mar 19, 2018 | 1.600 | 1.765 | 1.530 | 1.561 | 415,260 | +0.05(+3.38%) |
Mar 16, 2018 | 1.470 | 1.510 | 1.469 | 1.510 | 41,779 | +0.07(+4.86%) |
Mar 15, 2018 | 1.480 | 1.500 | 1.430 | 1.440 | 8,937 | +0.00(+0.00%) |
Mar 14, 2018 | 1.483 | 1.525 | 1.420 | 1.440 | 26,139 | -0.06(-4.00%) |
Mar 13, 2018 | 1.580 | 1.580 | 1.500 | 1.500 | 27,908 | -0.06(-3.85%) |
Mar 12, 2018 | 1.580 | 1.580 | 1.513 | 1.560 | 12,910 | +0.01(+0.65%) |
Mar 09, 2018 | 1.520 | 1.550 | 1.520 | 1.550 | 99,140 | +0.05(+3.33%) |
Mar 08, 2018 | 1.408 | 1.540 | 1.408 | 1.500 | 74,108 | +0.06(+4.17%) |
Mar 07, 2018 | 1.380 | 1.450 | 1.380 | 1.440 | 49,599 | +0.06(+4.35%) |
Mar 06, 2018 | 1.440 | 1.450 | 1.380 | 1.380 | 5,380 | -0.01(-0.72%) |
Mar 05, 2018 | 1.450 | 1.450 | 1.370 | 1.390 | 10,038 | -0.05(-3.47%) |
Mar 02, 2018 | 1.480 | 1.480 | 1.373 | 1.440 | 8,828 | +0.06(+4.35%) |