Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 2.167 | 2.221 | 2.136 | 2.182 | 83,334 | +0.07(+3.30%) |
Mar 29, 2018 | 2.113 | 2.113 | 2.113 | 0 | -0.02(-0.73%) | |
Mar 28, 2018 | 2.151 | 2.182 | 2.113 | 2.128 | 120,080 | -0.09(-4.18%) |
Mar 27, 2018 | 2.182 | 2.229 | 2.121 | 2.221 | 32,110 | +0.03(+1.41%) |
Mar 26, 2018 | 2.151 | 2.213 | 2.128 | 2.190 | 78,381 | +0.01(+0.35%) |
Mar 23, 2018 | 2.190 | 2.206 | 2.159 | 2.182 | 59,671 | +0.04(+1.81%) |
Mar 22, 2018 | 2.097 | 2.159 | 2.082 | 2.144 | 233,193 | +0.00(+0.22%) |
Mar 21, 2018 | 2.082 | 2.167 | 2.082 | 2.139 | 90,724 | +0.06(+3.13%) |
Mar 20, 2018 | 2.105 | 2.121 | 2.057 | 2.074 | 139,287 | -0.07(-3.25%) |
Mar 19, 2018 | 2.090 | 2.175 | 2.082 | 2.144 | 137,446 | -0.03(-1.42%) |
Mar 16, 2018 | 2.128 | 2.190 | 2.113 | 2.175 | 234,481 | -0.06(-2.77%) |
Mar 15, 2018 | 2.090 | 2.244 | 2.051 | 2.237 | 264,686 | -0.03(-1.32%) |
Mar 14, 2018 | 2.320 | 2.320 | 2.221 | 2.267 | 58,369 | -0.08(-3.26%) |
Mar 13, 2018 | 2.274 | 2.366 | 2.244 | 2.343 | 81,314 | +0.07(+3.02%) |
Mar 12, 2018 | 2.244 | 2.297 | 2.213 | 2.274 | 98,598 | -0.02(-1.00%) |
Mar 09, 2018 | 2.228 | 2.312 | 2.228 | 2.297 | 94,644 | +0.08(+3.79%) |
Mar 08, 2018 | 2.251 | 2.259 | 2.190 | 2.213 | 169,526 | -0.09(-3.97%) |
Mar 07, 2018 | 2.343 | 2.289 | 2.305 | 43,385 | -0.02(-0.98%) | |
Mar 06, 2018 | 2.381 | 2.381 | 2.289 | 2.328 | 63,139 | -0.02(-0.65%) |
Mar 05, 2018 | 2.335 | 2.366 | 2.289 | 2.343 | 64,944 | +0.02(+0.99%) |
Mar 02, 2018 | 2.381 | 2.381 | 2.305 | 2.320 | 49,258 | -0.03(-1.30%) |
Mar 01, 2018 | 2.305 | 2.370 | 2.251 | 2.350 | 43,338 | +0.04(+1.65%) |
Feb 28, 2018 | 2.297 | 2.373 | 2.289 | 2.312 | 56,034 | +0.00(+0.00%) |
Feb 27, 2018 | 2.289 | 2.358 | 2.282 | 2.312 | 75,379 | -0.01(-0.33%) |
Feb 26, 2018 | 2.297 | 2.389 | 2.289 | 2.320 | 47,712 | -0.01(-0.33%) |
Feb 23, 2018 | 2.274 | 2.389 | 2.267 | 2.328 | 49,008 | -0.04(-1.61%) |
Feb 22, 2018 | 2.389 | 2.305 | 2.366 | 53,087 | +0.05(+2.31%) | |
Feb 21, 2018 | 2.305 | 2.366 | 2.274 | 2.312 | 57,175 | +0.02(+1.00%) |
Feb 20, 2018 | 2.366 | 2.381 | 2.251 | 2.289 | 61,822 | +0.01(+0.33%) |
Feb 16, 2018 | 2.282 | 2.282 | 2.282 | 0 | -0.03(-1.32%) | |
Feb 15, 2018 | 2.366 | 2.381 | 2.312 | 2.312 | 106,908 | +0.05(+2.36%) |
Feb 14, 2018 | 2.205 | 2.312 | 2.198 | 2.259 | 113,456 | +0.05(+2.07%) |
Feb 13, 2018 | 2.167 | 2.228 | 2.167 | 2.213 | 54,434 | +0.05(+2.47%) |
Feb 12, 2018 | 2.160 | 2.244 | 2.129 | 2.160 | 88,922 | +0.00(+0.00%) |
Feb 09, 2018 | 2.244 | 2.247 | 2.144 | 2.160 | 86,444 | -0.07(-3.08%) |
Feb 08, 2018 | 2.190 | 2.282 | 2.175 | 2.228 | 84,068 | +0.05(+2.10%) |
Feb 07, 2018 | 2.213 | 2.213 | 2.144 | 2.183 | 112,202 | -0.05(-2.05%) |
Feb 06, 2018 | 2.213 | 2.320 | 2.205 | 2.228 | 140,082 | +0.05(+2.10%) |
Feb 05, 2018 | 2.213 | 2.175 | 2.183 | 72,664 | -0.03(-1.38%) | |
Feb 02, 2018 | 2.282 | 2.335 | 2.221 | 2.213 | 106,515 | -0.14(-5.84%) |