Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.935 | 1.997 | 1.935 | 1.966 | 52,503 | -0.05(-2.31%) |
Jun 28, 2018 | 2.035 | 2.035 | 1.973 | 2.012 | 32,429 | -0.04(-1.89%) |
Jun 27, 2018 | 2.066 | 2.121 | 2.028 | 2.051 | 30,963 | -0.03(-1.49%) |
Jun 26, 2018 | 2.082 | 2.097 | 2.035 | 2.082 | 78,331 | -0.09(-4.27%) |
Jun 25, 2018 | 2.151 | 2.175 | 2.074 | 2.175 | 57,703 | +0.03(+1.44%) |
Jun 22, 2018 | 2.182 | 2.182 | 2.105 | 2.144 | 27,380 | -0.04(-1.77%) |
Jun 21, 2018 | 2.144 | 2.206 | 2.136 | 2.182 | 41,358 | +0.07(+3.30%) |
Jun 20, 2018 | 2.167 | 2.220 | 2.113 | 2.113 | 81,605 | -0.09(-3.87%) |
Jun 19, 2018 | 2.190 | 2.244 | 2.167 | 2.198 | 53,615 | -0.02(-1.05%) |
Jun 18, 2018 | 2.221 | 2.260 | 2.213 | 2.221 | 95,246 | -0.02(-0.69%) |
Jun 15, 2018 | 2.275 | 2.190 | 2.237 | 369,951 | +0.02(+1.05%) | |
Jun 14, 2018 | 2.268 | 2.268 | 2.167 | 2.213 | 73,703 | -0.02(-0.69%) |
Jun 13, 2018 | 2.283 | 2.283 | 2.182 | 2.229 | 79,306 | -0.05(-2.04%) |
Jun 12, 2018 | 2.213 | 2.283 | 2.167 | 2.275 | 62,979 | +0.04(+1.73%) |
Jun 11, 2018 | 2.113 | 2.244 | 2.090 | 2.237 | 139,502 | +0.12(+5.86%) |
Jun 08, 2018 | 2.136 | 2.190 | 2.012 | 2.113 | 110,518 | +0.06(+3.02%) |
Jun 07, 2018 | 2.128 | 2.229 | 2.051 | 2.051 | 139,985 | -0.05(-2.21%) |
Jun 06, 2018 | 2.035 | 2.097 | 51,328 | +0.03(+1.49%) | ||
Jun 05, 2018 | 2.051 | 2.097 | 2.020 | 2.066 | 60,564 | -0.02(-1.11%) |
Jun 04, 2018 | 2.159 | 2.159 | 2.043 | 2.090 | 46,154 | -0.07(-3.23%) |
Jun 01, 2018 | 2.105 | 2.167 | 2.105 | 2.159 | 81,769 | +0.05(+2.20%) |
May 31, 2018 | 2.059 | 2.158 | 2.051 | 2.113 | 90,916 | +0.08(+3.80%) |
May 30, 2018 | 2.066 | 2.113 | 2.012 | 2.035 | 76,680 | -0.05(-2.23%) |
May 29, 2018 | 2.105 | 2.136 | 2.051 | 2.082 | 94,060 | +0.01(+0.37%) |
May 25, 2018 | 2.074 | 2.074 | 2.074 | 0 | +0.05(+2.29%) | |
May 24, 2018 | 1.958 | 2.028 | 1.958 | 2.028 | 75,522 | +0.06(+3.15%) |
May 23, 2018 | 1.973 | 1.989 | 1.935 | 1.966 | 57,156 | +0.01(+0.40%) |
May 22, 2018 | 1.943 | 2.012 | 1.933 | 1.958 | 53,106 | +0.04(+2.02%) |
May 21, 2018 | 1.904 | 1.942 | 1.873 | 1.919 | 59,446 | -0.09(-4.62%) |
May 18, 2018 | 1.904 | 2.028 | 1.902 | 2.012 | 99,689 | +0.12(+6.34%) |
May 17, 2018 | 1.888 | 1.956 | 1.881 | 1.892 | 44,205 | +0.00(+0.20%) |
May 16, 2018 | 1.904 | 1.943 | 1.881 | 1.888 | 28,863 | -0.03(-1.61%) |
May 15, 2018 | 1.881 | 1.950 | 1.881 | 1.919 | 73,279 | -0.02(-1.20%) |
May 14, 2018 | 2.035 | 2.035 | 1.919 | 1.943 | 62,739 | -0.06(-3.09%) |
May 11, 2018 | 2.051 | 2.074 | 1.989 | 2.004 | 93,189 | -0.02(-0.77%) |
May 10, 2018 | 2.020 | 2.035 | 1.943 | 2.020 | 76,725 | +0.07(+3.57%) |
May 09, 2018 | 1.896 | 1.981 | 1.865 | 1.950 | 56,309 | +0.04(+2.02%) |
May 08, 2018 | 1.857 | 1.950 | 1.834 | 1.912 | 55,663 | +0.00(+0.00%) |
May 07, 2018 | 1.935 | 1.943 | 1.850 | 1.912 | 40,767 | -0.02(-1.20%) |
May 04, 2018 | 1.943 | 1.989 | 1.919 | 1.935 | 50,824 | -0.04(-1.96%) |
May 03, 2018 | 1.873 | 1.973 | 1.873 | 1.973 | 146,434 | +0.12(+6.25%) |
May 02, 2018 | 1.795 | 1.857 | 1.757 | 1.857 | 140,597 | +0.12(+6.67%) |
May 01, 2018 | 1.772 | 1.803 | 1.726 | 1.741 | 204,546 | -0.03(-1.75%) |
Apr 30, 2018 | 1.803 | 1.819 | 1.741 | 1.772 | 178,337 | -0.04(-2.39%) |
Apr 27, 2018 | 1.819 | 1.850 | 1.795 | 1.816 | 82,066 | -0.01(-0.59%) |
Apr 26, 2018 | 1.834 | 1.865 | 1.795 | 1.826 | 141,813 | -0.02(-0.84%) |
Apr 25, 2018 | 1.865 | 1.881 | 1.834 | 1.842 | 41,200 | -0.02(-1.24%) |
Apr 24, 2018 | 1.865 | 1.873 | 1.819 | 1.865 | 116,634 | +0.02(+1.26%) |
Apr 23, 2018 | 1.873 | 1.873 | 1.834 | 1.842 | 103,277 | -0.07(-3.64%) |
Apr 20, 2018 | 1.958 | 1.966 | 1.896 | 1.912 | 122,540 | -0.09(-4.26%) |
Apr 19, 2018 | 2.020 | 2.035 | 1.950 | 1.997 | 71,383 | -0.01(-0.39%) |
Apr 18, 2018 | 1.997 | 2.040 | 1.950 | 2.004 | 161,351 | +0.04(+1.97%) |
Apr 17, 2018 | 1.989 | 1.997 | 1.912 | 1.966 | 219,002 | -0.08(-3.79%) |
Apr 16, 2018 | 2.090 | 2.090 | 1.981 | 2.043 | 76,947 | -0.02(-1.12%) |
Apr 13, 2018 | 2.121 | 2.121 | 2.012 | 2.066 | 91,400 | +0.01(+0.38%) |
Apr 12, 2018 | 2.182 | 2.182 | 2.014 | 2.059 | 162,437 | -0.07(-3.27%) |
Apr 11, 2018 | 2.128 | 2.151 | 2.051 | 2.128 | 231,036 | +0.07(+3.38%) |
Apr 10, 2018 | 2.066 | 2.082 | 2.035 | 2.059 | 96,329 | -0.02(-1.12%) |
Apr 09, 2018 | 2.113 | 2.136 | 2.066 | 2.082 | 48,930 | -0.05(-2.18%) |
Apr 06, 2018 | 2.151 | 2.167 | 2.074 | 2.128 | 76,539 | +0.04(+1.85%) |
Apr 05, 2018 | 2.090 | 2.159 | 2.074 | 2.090 | 123,916 | -0.04(-1.82%) |
Apr 04, 2018 | 2.136 | 2.136 | 2.082 | 2.128 | 79,261 | +0.02(+0.73%) |
Apr 03, 2018 | 2.121 | 2.213 | 2.082 | 2.113 | 148,478 | -0.07(-3.19%) |