Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.418 | 1.479 | 1.392 | 1.409 | 60,927 | -0.01(-0.62%) |
Jun 28, 2018 | 1.392 | 1.462 | 1.329 | 1.418 | 177,472 | +0.02(+1.25%) |
Jun 27, 2018 | 1.401 | 1.436 | 1.393 | 1.401 | 86,310 | +0.00(+0.00%) |
Jun 26, 2018 | 1.374 | 1.436 | 1.374 | 1.401 | 100,163 | +0.01(+0.63%) |
Jun 25, 2018 | 1.322 | 1.392 | 1.322 | 1.392 | 78,894 | +0.07(+5.30%) |
Jun 22, 2018 | 1.296 | 1.444 | 1.278 | 1.322 | 224,798 | -0.03(-1.95%) |
Jun 21, 2018 | 1.418 | 1.436 | 1.348 | 1.348 | 264,791 | -0.11(-7.78%) |
Jun 20, 2018 | 1.584 | 1.628 | 1.439 | 1.462 | 340,810 | -0.16(-9.73%) |
Jun 19, 2018 | 1.646 | 1.690 | 1.619 | 1.619 | 69,825 | -0.06(-3.65%) |
Jun 18, 2018 | 1.733 | 1.733 | 1.628 | 1.681 | 159,876 | -0.05(-3.03%) |
Jun 15, 2018 | 1.786 | 1.768 | 1.733 | 61,199 | -0.04(-1.98%) | |
Jun 14, 2018 | 1.830 | 1.830 | 1.664 | 1.768 | 265,325 | -0.05(-2.88%) |
Jun 13, 2018 | 1.856 | 1.925 | 1.752 | 1.821 | 142,362 | -0.11(-5.88%) |
Jun 12, 2018 | 1.908 | 1.943 | 1.900 | 1.935 | 50,636 | +0.04(+1.84%) |
Jun 11, 2018 | 1.856 | 1.943 | 1.856 | 1.900 | 72,952 | +0.02(+0.93%) |
Jun 08, 2018 | 1.987 | 2.031 | 1.873 | 1.882 | 98,010 | -0.10(-5.17%) |
Jun 07, 2018 | 1.915 | 2.020 | 1.915 | 1.985 | 50,515 | +0.06(+3.17%) |
Jun 06, 2018 | 2.002 | 2.038 | 1.880 | 1.924 | 175,165 | -0.09(-4.35%) |
Jun 05, 2018 | 2.037 | 2.107 | 2.011 | 2.011 | 43,444 | -0.03(-1.71%) |
Jun 04, 2018 | 2.037 | 2.078 | 2.020 | 2.046 | 34,724 | -0.01(-0.43%) |
Jun 01, 2018 | 2.020 | 2.142 | 1.996 | 2.055 | 40,409 | +0.03(+1.73%) |
May 31, 2018 | 1.994 | 2.055 | 1.994 | 2.020 | 31,969 | +0.04(+2.21%) |
May 30, 2018 | 2.055 | 2.094 | 1.976 | 1.976 | 49,579 | -0.04(-2.16%) |
May 29, 2018 | 2.064 | 2.123 | 2.020 | 2.020 | 92,574 | -0.02(-0.86%) |
May 25, 2018 | 2.037 | 2.037 | 2.037 | 0 | +0.17(+9.39%) | |
May 24, 2018 | 1.959 | 1.985 | 1.836 | 1.863 | 148,107 | -0.13(-6.58%) |
May 23, 2018 | 2.099 | 2.099 | 1.976 | 1.994 | 173,230 | -0.10(-5.00%) |
May 22, 2018 | 2.142 | 2.186 | 2.099 | 2.099 | 92,060 | -0.04(-2.04%) |
May 21, 2018 | 2.204 | 2.215 | 2.142 | 2.142 | 78,463 | -0.08(-3.54%) |
May 18, 2018 | 2.233 | 2.239 | 2.186 | 2.221 | 56,290 | +0.00(+0.00%) |
May 17, 2018 | 2.212 | 2.265 | 2.204 | 2.221 | 28,338 | +0.01(+0.40%) |
May 16, 2018 | 2.247 | 2.274 | 2.186 | 2.212 | 87,242 | +0.02(+0.80%) |
May 15, 2018 | 2.107 | 2.229 | 2.107 | 2.195 | 72,241 | +0.10(+5.02%) |
May 14, 2018 | 2.335 | 2.343 | 2.073 | 2.090 | 154,222 | -0.21(-9.04%) |
May 11, 2018 | 2.359 | 2.420 | 2.280 | 2.298 | 147,444 | -0.07(-2.95%) |
May 10, 2018 | 2.394 | 2.394 | 2.359 | 2.367 | 86,073 | -0.03(-1.09%) |
May 09, 2018 | 2.385 | 2.472 | 2.385 | 2.394 | 63,589 | +0.00(+0.00%) |
May 08, 2018 | 2.376 | 2.420 | 2.359 | 2.394 | 17,746 | +0.02(+0.74%) |
May 07, 2018 | 2.429 | 2.437 | 2.376 | 2.376 | 82,812 | -0.08(-3.20%) |
May 04, 2018 | 2.455 | 2.498 | 2.429 | 2.455 | 50,751 | -0.01(-0.35%) |
May 03, 2018 | 2.498 | 2.507 | 2.429 | 2.464 | 33,681 | -0.03(-1.05%) |
May 02, 2018 | 2.429 | 2.496 | 2.411 | 2.490 | 52,394 | +0.08(+3.26%) |
May 01, 2018 | 2.402 | 2.437 | 2.350 | 2.411 | 54,631 | -0.01(-0.36%) |
Apr 30, 2018 | 2.577 | 2.577 | 2.411 | 2.420 | 86,497 | -0.12(-4.81%) |
Apr 27, 2018 | 2.533 | 2.560 | 2.533 | 2.542 | 22,580 | +0.01(+0.34%) |
Apr 26, 2018 | 2.568 | 2.568 | 2.525 | 2.533 | 44,447 | -0.01(-0.34%) |
Apr 25, 2018 | 2.595 | 2.595 | 2.533 | 2.542 | 70,177 | -0.01(-0.34%) |
Apr 24, 2018 | 2.542 | 2.672 | 2.533 | 2.551 | 147,685 | -0.03(-1.02%) |
Apr 23, 2018 | 2.647 | 2.647 | 2.533 | 2.577 | 59,522 | -0.07(-2.64%) |
Apr 20, 2018 | 2.708 | 2.726 | 2.626 | 2.647 | 89,587 | +0.00(+0.00%) |
Apr 19, 2018 | 2.533 | 2.708 | 2.533 | 2.647 | 99,704 | +0.11(+4.48%) |
Apr 18, 2018 | 2.708 | 2.708 | 2.533 | 2.533 | 156,767 | -0.16(-5.84%) |
Apr 17, 2018 | 2.743 | 2.778 | 2.691 | 2.691 | 59,769 | -0.03(-1.28%) |
Apr 16, 2018 | 2.769 | 2.769 | 2.673 | 2.726 | 54,449 | -0.01(-0.32%) |
Apr 13, 2018 | 2.743 | 2.796 | 2.638 | 2.734 | 136,464 | +0.10(+3.73%) |
Apr 12, 2018 | 2.505 | 2.784 | 2.505 | 2.636 | 265,804 | +0.16(+6.34%) |
Apr 11, 2018 | 2.558 | 2.601 | 2.444 | 2.479 | 140,630 | -0.04(-1.56%) |
Apr 10, 2018 | 2.427 | 2.549 | 2.383 | 2.518 | 188,353 | +0.15(+6.46%) |
Apr 09, 2018 | 2.269 | 2.431 | 2.269 | 2.365 | 227,751 | +0.12(+5.45%) |
Apr 06, 2018 | 2.139 | 2.261 | 2.095 | 2.243 | 189,074 | +0.08(+3.63%) |
Apr 05, 2018 | 2.165 | 2.226 | 2.095 | 2.165 | 152,496 | +0.00(+0.00%) |
Apr 04, 2018 | 2.130 | 2.182 | 2.112 | 2.165 | 77,656 | +0.02(+0.81%) |
Apr 03, 2018 | 2.200 | 2.200 | 2.139 | 2.147 | 67,102 | -0.03(-1.60%) |