Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.930 | 1.970 | 1.930 | 1.970 | 41,741 | +0.02(+1.03%) |
Apr 27, 2018 | 2.000 | 2.000 | 1.940 | 1.950 | 51,238 | +0.00(+0.00%) |
Apr 26, 2018 | 1.980 | 1.980 | 1.930 | 1.950 | 61,596 | -0.01(-0.51%) |
Apr 25, 2018 | 1.950 | 1.970 | 1.949 | 1.960 | 76,446 | -0.01(-0.51%) |
Apr 24, 2018 | 2.000 | 2.030 | 1.950 | 1.970 | 101,345 | +0.00(+0.00%) |
Apr 23, 2018 | 1.960 | 2.000 | 1.940 | 1.970 | 134,226 | -0.02(-1.01%) |
Apr 20, 2018 | 2.030 | 2.030 | 1.980 | 1.990 | 128,454 | -0.05(-2.45%) |
Apr 19, 2018 | 2.030 | 2.120 | 2.030 | 2.040 | 140,204 | -0.02(-0.97%) |
Apr 18, 2018 | 2.050 | 2.110 | 2.030 | 2.060 | 147,060 | +0.02(+0.98%) |
Apr 17, 2018 | 2.050 | 2.053 | 1.990 | 2.040 | 166,078 | -0.02(-0.97%) |
Apr 16, 2018 | 2.030 | 2.080 | 2.000 | 2.060 | 189,758 | +0.03(+1.48%) |
Apr 13, 2018 | 2.020 | 2.110 | 2.010 | 2.030 | 89,938 | +0.01(+0.50%) |
Apr 12, 2018 | 2.090 | 2.090 | 2.000 | 2.020 | 84,952 | -0.06(-2.88%) |
Apr 11, 2018 | 2.050 | 2.110 | 2.047 | 2.080 | 172,526 | +0.04(+1.96%) |
Apr 10, 2018 | 2.100 | 2.100 | 1.990 | 2.040 | 221,024 | -0.02(-0.97%) |
Apr 09, 2018 | 2.070 | 2.090 | 2.010 | 2.060 | 104,692 | +0.02(+0.98%) |
Apr 06, 2018 | 2.000 | 2.135 | 2.000 | 2.040 | 188,166 | +0.04(+2.00%) |
Apr 05, 2018 | 2.000 | 2.030 | 1.960 | 2.000 | 130,851 | +0.00(+0.00%) |
Apr 04, 2018 | 1.930 | 2.040 | 1.930 | 2.000 | 324,736 | +0.08(+4.17%) |
Apr 03, 2018 | 1.870 | 1.940 | 1.870 | 1.920 | 291,965 | +0.05(+2.67%) |
Apr 02, 2018 | 1.800 | 1.999 | 1.800 | 1.870 | 626,858 | -0.08(-4.10%) |
Mar 29, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
Mar 28, 2018 | 2.030 | 2.040 | 1.970 | 1.980 | 270,333 | -0.06(-2.94%) |
Mar 27, 2018 | 2.040 | 2.070 | 2.027 | 2.040 | 210,239 | -0.02(-0.97%) |
Mar 26, 2018 | 2.060 | 2.150 | 2.050 | 2.060 | 244,648 | +0.03(+1.48%) |
Mar 23, 2018 | 2.120 | 2.160 | 2.030 | 2.030 | 423,656 | +0.01(+0.50%) |
Mar 22, 2018 | 2.100 | 2.140 | 2.010 | 2.020 | 340,048 | -0.11(-5.16%) |
Mar 21, 2018 | 1.920 | 2.180 | 1.920 | 2.130 | 1,000,446 | +0.08(+3.90%) |
Mar 20, 2018 | 1.720 | 2.120 | 1.700 | 2.050 | 3,526,818 | -0.12(-5.31%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.110 | 2.165 | 927,489 | -0.25(-10.54%) |
Mar 16, 2018 | 2.410 | 2.480 | 2.380 | 2.420 | 111,289 | +0.02(+0.83%) |
Mar 15, 2018 | 2.350 | 2.450 | 2.325 | 2.400 | 195,672 | +0.05(+2.13%) |
Mar 14, 2018 | 2.410 | 2.410 | 2.315 | 2.350 | 268,103 | -0.07(-2.89%) |
Mar 13, 2018 | 2.450 | 2.510 | 2.410 | 2.420 | 108,408 | -0.05(-2.02%) |
Mar 12, 2018 | 2.490 | 2.490 | 2.420 | 2.470 | 108,110 | -0.02(-0.80%) |
Mar 09, 2018 | 2.450 | 2.533 | 2.450 | 2.490 | 88,234 | -0.02(-0.80%) |
Mar 08, 2018 | 2.580 | 2.600 | 2.470 | 2.510 | 108,400 | -0.07(-2.71%) |
Mar 07, 2018 | 2.519 | 2.580 | 98,504 | -0.09(-3.37%) | ||
Mar 06, 2018 | 2.490 | 2.692 | 2.490 | 2.670 | 293,700 | +0.18(+7.23%) |
Mar 05, 2018 | 2.530 | 2.530 | 2.460 | 2.490 | 115,645 | -0.02(-0.80%) |
Mar 02, 2018 | 2.520 | 2.600 | 2.500 | 2.510 | 204,712 | +0.00(+0.00%) |
Mar 01, 2018 | 2.460 | 2.540 | 2.449 | 2.510 | 178,784 | +0.00(+0.00%) |
Feb 28, 2018 | 2.570 | 2.590 | 2.470 | 2.510 | 198,769 | -0.02(-0.79%) |
Feb 27, 2018 | 2.580 | 2.590 | 2.470 | 2.530 | 155,864 | -0.07(-2.69%) |
Feb 26, 2018 | 2.600 | 2.690 | 2.600 | 2.600 | 120,879 | -0.01(-0.38%) |
Feb 23, 2018 | 2.620 | 2.690 | 2.570 | 2.610 | 163,944 | -0.03(-1.14%) |
Feb 22, 2018 | 2.770 | 2.780 | 2.600 | 2.640 | 231,273 | -0.12(-4.35%) |
Feb 21, 2018 | 2.860 | 2.880 | 2.740 | 2.760 | 281,451 | -0.18(-6.12%) |
Feb 20, 2018 | 3.080 | 3.080 | 2.910 | 2.940 | 112,349 | -0.14(-4.55%) |
Feb 16, 2018 | 3.080 | 3.080 | 3.080 | 0 | -0.01(-0.32%) | |
Feb 15, 2018 | 3.280 | 3.280 | 3.030 | 3.090 | 118,509 | -0.12(-3.74%) |
Feb 14, 2018 | 2.970 | 3.220 | 2.960 | 3.210 | 315,949 | +0.25(+8.45%) |
Feb 13, 2018 | 3.070 | 3.070 | 2.910 | 2.960 | 120,307 | -0.04(-1.33%) |
Feb 12, 2018 | 2.830 | 3.050 | 2.830 | 3.000 | 156,973 | +0.17(+6.01%) |
Feb 09, 2018 | 3.000 | 3.000 | 2.810 | 2.830 | 156,510 | -0.14(-4.71%) |
Feb 08, 2018 | 2.900 | 3.060 | 2.900 | 2.970 | 83,695 | +0.05(+1.71%) |
Feb 07, 2018 | 2.980 | 2.990 | 2.880 | 2.920 | 146,527 | -0.05(-1.68%) |
Feb 06, 2018 | 2.970 | 3.270 | 2.950 | 2.970 | 325,171 | -0.05(-1.66%) |
Feb 05, 2018 | 3.010 | 3.069 | 2.978 | 3.020 | 119,336 | -0.02(-0.66%) |
Feb 02, 2018 | 3.180 | 3.200 | 3.010 | 3.040 | 183,434 | -0.20(-6.17%) |