Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.750 | 1.750 | 1.701 | 1.710 | 31,224 | -0.02(-1.08%) |
May 30, 2018 | 1.751 | 1.751 | 1.729 | 1.729 | 3,750 | -0.02(-1.10%) |
May 29, 2018 | 1.679 | 1.772 | 1.660 | 1.748 | 60,002 | +0.04(+2.22%) |
May 25, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.05(+2.75%) | |
May 24, 2018 | 1.632 | 1.677 | 1.632 | 1.664 | 22,650 | +0.04(+2.57%) |
May 23, 2018 | 1.574 | 1.623 | 1.573 | 1.623 | 78,691 | -0.03(-1.66%) |
May 22, 2018 | 1.616 | 1.650 | 1.550 | 1.650 | 58,600 | +0.00(+0.00%) |
May 21, 2018 | 1.550 | 2.500 | 1.550 | 1.650 | 25,650 | +0.09(+5.84%) |
May 18, 2018 | 1.556 | 1.570 | 1.548 | 1.559 | 22,655 | +0.02(+1.23%) |
May 17, 2018 | 1.489 | 1.555 | 1.489 | 1.540 | 165,800 | +0.05(+3.36%) |
May 16, 2018 | 1.454 | 1.550 | 1.420 | 1.490 | 49,820 | +0.06(+3.96%) |
May 15, 2018 | 1.416 | 1.450 | 1.416 | 1.433 | 18,070 | -0.03(-2.34%) |
May 14, 2018 | 1.496 | 1.535 | 1.468 | 1.468 | 51,385 | -0.03(-2.16%) |
May 11, 2018 | 1.507 | 1.519 | 1.497 | 1.500 | 33,313 | -0.01(-0.66%) |
May 10, 2018 | 1.484 | 1.510 | 1.460 | 1.510 | 87,285 | +0.04(+2.72%) |
May 09, 2018 | 1.462 | 1.490 | 1.462 | 1.470 | 21,200 | +0.01(+0.47%) |
May 08, 2018 | 1.460 | 1.463 | 1.450 | 1.463 | 15,266 | -0.01(-0.67%) |
May 07, 2018 | 1.479 | 1.480 | 1.472 | 1.473 | 16,600 | -0.00(-0.21%) |
May 04, 2018 | 1.510 | 1.510 | 1.460 | 1.476 | 40,436 | -0.02(-1.59%) |
May 03, 2018 | 1.500 | 1.530 | 1.500 | 1.500 | 110,583 | +0.02(+1.35%) |
May 02, 2018 | 1.497 | 1.534 | 1.480 | 1.480 | 45,080 | +0.00(+0.00%) |
May 01, 2018 | 1.490 | 1.490 | 1.450 | 1.480 | 22,650 | +0.00(+0.00%) |
Apr 30, 2018 | 1.473 | 1.499 | 1.460 | 1.480 | 136,656 | +0.00(+0.00%) |
Apr 27, 2018 | 1.480 | 1.500 | 1.446 | 1.480 | 38,700 | -0.01(-0.67%) |
Apr 26, 2018 | 1.476 | 1.500 | 1.469 | 1.490 | 45,061 | -0.01(-0.63%) |
Apr 25, 2018 | 1.509 | 1.520 | 1.487 | 1.500 | 24,533 | -0.04(-2.57%) |
Apr 24, 2018 | 1.520 | 1.539 | 1.508 | 1.539 | 7,700 | +0.02(+1.21%) |
Apr 23, 2018 | 1.539 | 1.539 | 1.520 | 1.521 | 1,900 | -0.07(-4.36%) |
Apr 19, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.05(-2.90%) | |
Apr 18, 2018 | 1.635 | 1.650 | 1.627 | 1.637 | 156,200 | +0.01(+0.46%) |
Apr 17, 2018 | 1.620 | 1.630 | 1.620 | 1.630 | 34,800 | +0.03(+2.00%) |
Apr 16, 2018 | 1.593 | 1.610 | 1.583 | 1.598 | 13,200 | +0.00(+0.16%) |
Apr 13, 2018 | 1.596 | 1.620 | 1.561 | 1.595 | 108,120 | +0.04(+2.37%) |
Apr 12, 2018 | 1.556 | 1.740 | 1.556 | 1.558 | 14,700 | -0.02(-1.28%) |
Apr 11, 2018 | 1.615 | 1.615 | 1.566 | 1.579 | 141,000 | -0.02(-1.33%) |
Apr 10, 2018 | 1.612 | 1.612 | 1.591 | 1.600 | 6,100 | +0.02(+1.27%) |
Apr 09, 2018 | 1.580 | 1.580 | 1.566 | 1.580 | 11,974 | +0.01(+0.70%) |
Apr 06, 2018 | 1.620 | 1.760 | 1.564 | 1.569 | 9,887 | -0.03(-1.64%) |
Apr 05, 2018 | 1.597 | 1.600 | 1.591 | 1.595 | 8,551 | +0.01(+0.82%) |
Apr 04, 2018 | 1.582 | 1.582 | 1.582 | 1.582 | 3,500 | +0.04(+2.28%) |
Apr 03, 2018 | 1.522 | 1.547 | 1.480 | 1.547 | 28,350 | -0.01(-0.45%) |
Apr 02, 2018 | 1.760 | 1.760 | 1.530 | 1.554 | 40,350 | +0.01(+0.91%) |
Mar 29, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.88%) | |
Mar 28, 2018 | 1.480 | 1.497 | 1.432 | 1.497 | 41,100 | -0.00(-0.25%) |
Mar 27, 2018 | 1.521 | 1.533 | 1.480 | 1.501 | 46,626 | -0.04(-2.74%) |
Mar 26, 2018 | 1.537 | 1.560 | 1.530 | 1.543 | 44,630 | +0.01(+0.75%) |
Mar 23, 2018 | 1.486 | 1.569 | 1.475 | 1.532 | 122,150 | +0.08(+5.48%) |
Mar 22, 2018 | 1.438 | 1.452 | 1.400 | 1.452 | 42,260 | +0.02(+1.48%) |
Mar 21, 2018 | 1.377 | 1.438 | 1.377 | 1.431 | 106,700 | +0.06(+4.31%) |
Mar 20, 2018 | 1.320 | 1.372 | 1.320 | 1.372 | 26,626 | +0.03(+2.42%) |
Mar 19, 2018 | 1.356 | 1.650 | 1.339 | 1.339 | 35,058 | -0.02(-1.52%) |
Mar 16, 2018 | 1.350 | 1.380 | 1.350 | 1.360 | 160,406 | +0.03(+2.26%) |
Mar 15, 2018 | 1.330 | 1.450 | 1.307 | 1.330 | 14,605 | -0.01(-0.75%) |
Mar 14, 2018 | 1.331 | 1.360 | 1.331 | 1.340 | 33,875 | -0.03(-1.89%) |
Mar 13, 2018 | 1.397 | 1.398 | 1.362 | 1.366 | 47,000 | -0.02(-1.74%) |
Mar 12, 2018 | 1.364 | 1.390 | 1.330 | 1.390 | 21,503 | +0.03(+2.21%) |
Mar 09, 2018 | 1.366 | 1.370 | 1.340 | 1.360 | 17,950 | +0.02(+1.49%) |
Mar 08, 2018 | 1.359 | 1.369 | 1.340 | 1.340 | 27,700 | -0.04(-2.60%) |
Mar 07, 2018 | 1.374 | 1.402 | 1.358 | 1.376 | 24,930 | -0.05(-3.51%) |
Mar 06, 2018 | 1.460 | 1.460 | 1.400 | 1.426 | 77,900 | +0.06(+4.35%) |
Mar 05, 2018 | 1.414 | 1.450 | 1.360 | 1.366 | 48,600 | -0.05(-3.68%) |
Mar 02, 2018 | 1.487 | 1.487 | 1.419 | 1.419 | 18,205 | -0.05(-3.31%) |