Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.647 | 1.653 | 1.589 | 1.602 | 3,203,580 | -0.03(-1.95%) |
Apr 27, 2018 | 1.698 | 1.704 | 1.634 | 1.634 | 3,312,873 | -0.05(-3.03%) |
Apr 26, 2018 | 1.666 | 1.698 | 1.653 | 1.685 | 2,354,738 | +0.03(+1.93%) |
Apr 25, 2018 | 1.647 | 1.666 | 1.615 | 1.653 | 2,274,310 | -0.03(-1.52%) |
Apr 24, 2018 | 1.685 | 1.710 | 1.647 | 1.678 | 2,971,680 | +0.00(+0.00%) |
Apr 23, 2018 | 1.672 | 1.710 | 1.656 | 1.678 | 2,681,922 | -0.01(-0.75%) |
Apr 20, 2018 | 1.736 | 1.755 | 1.675 | 1.691 | 7,862,500 | -0.06(-3.28%) |
Apr 19, 2018 | 1.739 | 1.755 | 1.723 | 1.749 | 7,759,821 | +0.01(+0.37%) |
Apr 18, 2018 | 1.659 | 1.749 | 1.659 | 1.742 | 8,922,944 | +0.12(+7.48%) |
Apr 17, 2018 | 1.608 | 1.640 | 1.595 | 1.621 | 1,987,191 | +0.03(+2.01%) |
Apr 16, 2018 | 1.608 | 1.615 | 1.564 | 1.589 | 2,959,240 | -0.03(-1.58%) |
Apr 13, 2018 | 1.666 | 1.672 | 1.608 | 1.615 | 2,704,007 | -0.04(-2.32%) |
Apr 12, 2018 | 1.659 | 1.672 | 1.640 | 1.653 | 1,964,381 | +0.03(+1.57%) |
Apr 11, 2018 | 1.602 | 1.659 | 1.592 | 1.627 | 7,101,598 | +0.06(+3.66%) |
Apr 10, 2018 | 1.583 | 1.599 | 1.570 | 1.570 | 2,621,543 | +0.01(+0.82%) |
Apr 09, 2018 | 1.608 | 1.608 | 1.557 | 1.557 | 3,539,842 | -0.05(-3.17%) |
Apr 06, 2018 | 1.653 | 1.666 | 1.595 | 1.608 | 2,834,408 | -0.06(-3.82%) |
Apr 05, 2018 | 1.672 | 1.707 | 1.655 | 1.672 | 7,025,158 | +0.05(+3.15%) |
Apr 04, 2018 | 1.615 | 1.634 | 1.576 | 1.621 | 4,438,392 | -0.04(-2.31%) |
Apr 03, 2018 | 1.717 | 1.726 | 1.640 | 1.659 | 1,969,379 | -0.04(-2.26%) |
Apr 02, 2018 | 1.710 | 1.717 | 1.659 | 1.698 | 2,615,083 | +0.02(+1.14%) |
Mar 29, 2018 | 1.678 | 1.678 | 1.678 | 0 | +0.11(+6.91%) | |
Mar 28, 2018 | 1.544 | 1.583 | 1.519 | 1.570 | 2,976,101 | -0.02(-1.21%) |
Mar 27, 2018 | 1.653 | 1.653 | 1.576 | 1.589 | 3,596,977 | -0.04(-2.35%) |
Mar 26, 2018 | 1.653 | 1.659 | 1.599 | 1.627 | 4,155,483 | +0.03(+1.59%) |
Mar 23, 2018 | 1.678 | 1.685 | 1.595 | 1.602 | 4,383,165 | -0.04(-2.71%) |
Mar 22, 2018 | 1.666 | 1.755 | 1.634 | 1.647 | 8,204,211 | -0.05(-3.01%) |
Mar 21, 2018 | 1.589 | 1.698 | 1.589 | 1.698 | 7,870,324 | +0.11(+7.26%) |
Mar 20, 2018 | 1.589 | 1.627 | 1.557 | 1.583 | 6,620,256 | +0.01(+0.81%) |
Mar 19, 2018 | 1.595 | 1.608 | 1.564 | 1.570 | 4,287,696 | -0.05(-3.15%) |
Mar 16, 2018 | 1.621 | 1.659 | 1.615 | 1.621 | 3,900,672 | -0.01(-0.39%) |
Mar 15, 2018 | 1.678 | 1.678 | 1.621 | 1.627 | 2,635,671 | -0.07(-4.14%) |
Mar 14, 2018 | 1.745 | 1.749 | 1.691 | 1.698 | 2,991,598 | -0.01(-0.75%) |
Mar 13, 2018 | 1.749 | 1.768 | 1.691 | 1.710 | 3,281,050 | -0.02(-1.11%) |
Mar 12, 2018 | 1.729 | 1.761 | 1.717 | 1.729 | 3,236,420 | +0.01(+0.74%) |
Mar 09, 2018 | 1.698 | 1.742 | 1.685 | 1.717 | 5,752,059 | +0.06(+3.86%) |
Mar 08, 2018 | 1.729 | 1.733 | 1.653 | 1.653 | 4,240,548 | -0.09(-5.13%) |
Mar 07, 2018 | 1.685 | 1.742 | 4,101,428 | -0.04(-2.15%) | ||
Mar 06, 2018 | 1.819 | 1.844 | 1.781 | 1.781 | 3,667,888 | +0.01(+0.72%) |
Mar 05, 2018 | 1.729 | 1.800 | 1.723 | 1.768 | 2,973,687 | -0.01(-0.72%) |
Mar 02, 2018 | 1.774 | 1.793 | 1.678 | 1.781 | 7,808,647 | -0.09(-4.78%) |
Mar 01, 2018 | 1.985 | 2.004 | 1.844 | 1.870 | 8,120,044 | -0.09(-4.56%) |
Feb 28, 2018 | 2.055 | 2.080 | 1.959 | 1.959 | 6,798,797 | -0.10(-4.66%) |
Feb 27, 2018 | 2.100 | 2.112 | 2.042 | 2.055 | 4,519,681 | -0.05(-2.42%) |
Feb 26, 2018 | 2.055 | 2.125 | 2.039 | 2.106 | 5,688,292 | +0.12(+6.11%) |
Feb 23, 2018 | 1.972 | 2.010 | 1.956 | 1.985 | 3,230,514 | +0.01(+0.65%) |
Feb 22, 2018 | 1.966 | 1.972 | 1,878,330 | -0.03(-1.28%) | ||
Feb 21, 2018 | 2.029 | 2.049 | 1.991 | 1.998 | 2,622,935 | -0.01(-0.63%) |
Feb 20, 2018 | 2.017 | 2.049 | 1.998 | 2.010 | 4,407,009 | -0.08(-3.96%) |
Feb 16, 2018 | 2.093 | 2.093 | 2.093 | 0 | +0.03(+1.55%) | |
Feb 15, 2018 | 2.112 | 2.141 | 2.055 | 2.061 | 3,431,547 | -0.03(-1.52%) |
Feb 14, 2018 | 1.985 | 2.100 | 1.966 | 2.093 | 7,378,601 | +0.06(+3.14%) |
Feb 13, 2018 | 1.921 | 2.049 | 1.921 | 2.029 | 5,148,762 | +0.10(+4.95%) |
Feb 12, 2018 | 1.985 | 1.998 | 1.921 | 1.934 | 3,046,246 | -0.03(-1.62%) |
Feb 09, 2018 | 1.915 | 1.991 | 1.806 | 1.966 | 12,111,911 | +0.08(+4.05%) |
Feb 08, 2018 | 1.998 | 1.998 | 1.889 | 1.889 | 5,315,165 | -0.08(-4.21%) |
Feb 07, 2018 | 2.042 | 2.068 | 1.953 | 1.972 | 3,978,458 | -0.06(-3.13%) |
Feb 06, 2018 | 1.915 | 2.052 | 1.915 | 2.036 | 4,279,142 | +0.07(+3.40%) |
Feb 05, 2018 | 2.042 | 2.074 | 1.934 | 1.969 | 6,852,295 | -0.07(-3.59%) |
Feb 02, 2018 | 2.144 | 2.144 | 2.042 | 2.042 | 6,844,661 | -0.13(-6.16%) |