Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.251 | 1.260 | 19,907 | -0.04(-3.08%) | ||
Jun 28, 2018 | 1.360 | 1.390 | 1.210 | 1.300 | 132,796 | -0.06(-4.41%) |
Jun 27, 2018 | 1.400 | 1.520 | 1.330 | 1.360 | 393,705 | +0.03(+2.26%) |
Jun 26, 2018 | 1.210 | 1.350 | 1.210 | 1.330 | 141,683 | +0.13(+10.72%) |
Jun 25, 2018 | 1.250 | 1.298 | 1.170 | 1.201 | 182,497 | -0.08(-6.15%) |
Jun 22, 2018 | 1.276 | 1.280 | 1.260 | 1.280 | 52,719 | +0.02(+1.62%) |
Jun 21, 2018 | 1.280 | 1.320 | 1.250 | 1.260 | 97,836 | -0.07(-5.23%) |
Jun 20, 2018 | 1.270 | 1.340 | 1.241 | 1.329 | 125,553 | +0.05(+3.83%) |
Jun 19, 2018 | 1.360 | 1.363 | 1.241 | 1.280 | 139,977 | -0.08(-5.88%) |
Jun 18, 2018 | 1.440 | 1.447 | 1.300 | 1.360 | 262,240 | -0.09(-6.21%) |
Jun 15, 2018 | 1.464 | 1.420 | 1.450 | 66,755 | -0.01(-0.96%) | |
Jun 14, 2018 | 1.516 | 1.534 | 1.450 | 1.464 | 150,945 | -0.07(-4.31%) |
Jun 13, 2018 | 1.640 | 1.640 | 1.500 | 1.530 | 151,673 | +0.04(+2.68%) |
Jun 12, 2018 | 1.490 | 1.500 | 1.450 | 1.490 | 103,242 | +0.00(+0.00%) |
Jun 11, 2018 | 1.500 | 1.549 | 1.470 | 1.490 | 55,763 | -0.00(-0.07%) |
Jun 08, 2018 | 1.540 | 1.578 | 1.480 | 1.491 | 123,744 | -0.06(-3.81%) |
Jun 07, 2018 | 1.620 | 1.640 | 1.540 | 1.550 | 98,177 | -0.05(-3.13%) |
Jun 06, 2018 | 1.600 | 1.620 | 1.590 | 1.600 | 42,583 | -0.01(-0.62%) |
Jun 05, 2018 | 1.610 | 1.650 | 1.600 | 1.610 | 42,686 | +0.02(+1.16%) |
Jun 04, 2018 | 1.610 | 1.640 | 1.590 | 1.591 | 25,802 | -0.02(-1.15%) |
Jun 01, 2018 | 1.542 | 1.630 | 1.542 | 1.610 | 129,511 | +0.04(+2.55%) |
May 31, 2018 | 1.610 | 1.622 | 1.550 | 1.570 | 75,025 | -0.01(-0.63%) |
May 30, 2018 | 1.550 | 1.620 | 1.550 | 1.580 | 103,508 | +0.03(+1.94%) |
May 29, 2018 | 1.590 | 1.679 | 1.520 | 1.550 | 115,479 | -0.04(-2.52%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.62%) | |
May 24, 2018 | 1.560 | 1.630 | 1.500 | 1.600 | 201,222 | -0.02(-1.23%) |
May 23, 2018 | 1.680 | 2.110 | 1.570 | 1.620 | 2,759,091 | +0.11(+7.28%) |
May 22, 2018 | 1.530 | 1.560 | 1.420 | 1.510 | 232,248 | -0.02(-1.31%) |
May 21, 2018 | 1.650 | 1.679 | 1.450 | 1.530 | 302,281 | -0.11(-6.71%) |
May 18, 2018 | 1.685 | 1.719 | 1.630 | 1.640 | 95,612 | -0.05(-2.96%) |
May 17, 2018 | 1.720 | 1.749 | 1.672 | 1.690 | 87,096 | -0.03(-1.74%) |
May 16, 2018 | 1.620 | 1.915 | 1.620 | 1.720 | 290,880 | -0.20(-10.42%) |
May 15, 2018 | 1.820 | 1.950 | 1.800 | 1.920 | 444,797 | +0.10(+5.49%) |
May 14, 2018 | 1.770 | 1.830 | 1.760 | 1.820 | 102,284 | +0.07(+4.00%) |
May 11, 2018 | 1.760 | 1.789 | 1.740 | 1.750 | 67,480 | +0.03(+1.74%) |
May 10, 2018 | 1.750 | 1.760 | 1.699 | 1.720 | 66,695 | -0.03(-1.72%) |
May 09, 2018 | 1.760 | 1.800 | 1.720 | 1.750 | 84,659 | -0.01(-0.56%) |
May 08, 2018 | 1.800 | 1.870 | 1.750 | 1.760 | 143,414 | -0.07(-3.78%) |
May 07, 2018 | 1.890 | 1.920 | 1.800 | 1.829 | 145,572 | -0.05(-2.71%) |
May 04, 2018 | 1.780 | 2.110 | 1.770 | 1.880 | 1,442,685 | +0.12(+6.82%) |
May 03, 2018 | 1.700 | 1.850 | 1.680 | 1.760 | 116,010 | +0.01(+0.57%) |
May 02, 2018 | 1.700 | 1.880 | 1.655 | 1.750 | 347,627 | +0.02(+1.16%) |
May 01, 2018 | 1.740 | 1.763 | 1.680 | 1.730 | 101,942 | +0.01(+0.58%) |
Apr 30, 2018 | 1.620 | 1.720 | 1.620 | 1.720 | 56,860 | +0.09(+5.52%) |
Apr 27, 2018 | 1.660 | 1.700 | 1.620 | 1.630 | 79,386 | -0.04(-2.40%) |
Apr 26, 2018 | 1.680 | 1.790 | 1.601 | 1.670 | 92,379 | -0.01(-0.60%) |
Apr 25, 2018 | 1.650 | 1.710 | 1.570 | 1.680 | 160,157 | -0.02(-1.18%) |
Apr 24, 2018 | 1.730 | 1.763 | 1.660 | 1.700 | 187,727 | -0.07(-3.95%) |
Apr 23, 2018 | 1.930 | 1.930 | 1.701 | 1.770 | 374,677 | -0.13(-6.84%) |
Apr 20, 2018 | 2.020 | 2.060 | 1.850 | 1.900 | 387,867 | -0.12(-5.94%) |
Apr 19, 2018 | 2.060 | 2.120 | 2.020 | 2.020 | 307,302 | -0.07(-3.35%) |
Apr 18, 2018 | 2.460 | 2.500 | 2.050 | 2.090 | 4,803,037 | +0.17(+8.88%) |
Apr 17, 2018 | 2.060 | 2.060 | 1.724 | 1.919 | 413,553 | -0.15(-7.27%) |
Apr 16, 2018 | 2.120 | 2.129 | 2.060 | 2.070 | 85,712 | -0.04(-1.90%) |
Apr 13, 2018 | 2.350 | 2.360 | 2.070 | 2.110 | 348,310 | -0.20(-8.66%) |
Apr 12, 2018 | 2.110 | 2.330 | 2.080 | 2.310 | 297,714 | +0.21(+10.00%) |
Apr 11, 2018 | 2.130 | 2.170 | 2.060 | 2.100 | 110,243 | -0.01(-0.47%) |
Apr 10, 2018 | 2.080 | 2.120 | 2.050 | 2.110 | 61,612 | +0.06(+2.93%) |
Apr 09, 2018 | 2.160 | 2.160 | 2.040 | 2.050 | 94,968 | -0.06(-2.84%) |
Apr 06, 2018 | 2.170 | 2.170 | 2.040 | 2.110 | 168,873 | -0.04(-1.86%) |
Apr 05, 2018 | 2.010 | 2.180 | 2.010 | 2.150 | 332,047 | +0.12(+5.91%) |
Apr 04, 2018 | 2.080 | 2.088 | 1.995 | 2.030 | 184,643 | -0.05(-2.40%) |
Apr 03, 2018 | 2.160 | 2.160 | 2.020 | 2.080 | 85,007 | -0.06(-2.80%) |