Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.610 | 1.665 | 1.580 | 1.590 | 475,471 | -0.02(-1.24%) |
Apr 27, 2018 | 1.740 | 1.800 | 1.600 | 1.610 | 627,309 | -0.12(-6.94%) |
Apr 26, 2018 | 1.650 | 1.760 | 1.620 | 1.730 | 611,250 | +0.09(+5.49%) |
Apr 25, 2018 | 1.670 | 1.670 | 1.560 | 1.640 | 771,733 | -0.02(-1.20%) |
Apr 24, 2018 | 1.730 | 1.739 | 1.630 | 1.660 | 833,728 | -0.06(-3.49%) |
Apr 23, 2018 | 1.690 | 1.779 | 1.665 | 1.720 | 499,995 | +0.02(+1.18%) |
Apr 20, 2018 | 1.720 | 1.759 | 1.660 | 1.700 | 501,023 | -0.01(-0.58%) |
Apr 19, 2018 | 1.760 | 1.790 | 1.680 | 1.710 | 682,618 | -0.05(-2.84%) |
Apr 18, 2018 | 1.770 | 1.797 | 1.730 | 1.760 | 687,471 | +0.01(+0.57%) |
Apr 17, 2018 | 1.750 | 1.830 | 1.750 | 1.750 | 758,958 | +0.00(+0.00%) |
Apr 16, 2018 | 1.700 | 1.760 | 1.630 | 1.750 | 1,018,729 | +0.05(+2.94%) |
Apr 13, 2018 | 1.840 | 1.850 | 1.665 | 1.700 | 1,680,946 | -0.14(-7.61%) |
Apr 12, 2018 | 1.830 | 1.850 | 1.750 | 1.840 | 1,088,927 | +0.04(+2.22%) |
Apr 11, 2018 | 1.850 | 1.860 | 1.730 | 1.800 | 2,067,980 | -0.06(-3.23%) |
Apr 10, 2018 | 1.960 | 1.990 | 1.830 | 1.860 | 1,669,121 | -0.06(-3.12%) |
Apr 09, 2018 | 2.110 | 2.160 | 1.920 | 1.920 | 728,154 | -0.17(-8.13%) |
Apr 06, 2018 | 2.180 | 2.250 | 2.070 | 2.090 | 744,562 | -0.12(-5.22%) |
Apr 05, 2018 | 2.030 | 2.220 | 2.000 | 2.205 | 1,136,619 | +0.19(+9.16%) |
Apr 04, 2018 | 1.990 | 2.040 | 1.960 | 2.020 | 580,144 | +0.00(+0.00%) |
Apr 03, 2018 | 2.050 | 2.060 | 1.930 | 2.020 | 841,321 | +0.01(+0.50%) |
Apr 02, 2018 | 1.980 | 2.070 | 1.870 | 2.010 | 1,216,138 | +0.00(+0.00%) |
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.01(-0.50%) | |
Mar 28, 2018 | 2.080 | 2.105 | 1.920 | 2.020 | 1,691,894 | -0.06(-2.88%) |
Mar 27, 2018 | 2.100 | 2.190 | 2.070 | 2.080 | 1,049,737 | -0.03(-1.42%) |
Mar 26, 2018 | 2.310 | 2.320 | 2.055 | 2.110 | 1,975,229 | -0.17(-7.46%) |
Mar 23, 2018 | 2.300 | 2.320 | 2.230 | 2.280 | 651,879 | -0.03(-1.30%) |
Mar 22, 2018 | 2.370 | 2.380 | 2.300 | 2.310 | 721,473 | -0.08(-3.35%) |
Mar 21, 2018 | 2.350 | 2.410 | 2.310 | 2.390 | 650,060 | +0.04(+1.70%) |
Mar 20, 2018 | 2.370 | 2.410 | 2.320 | 2.350 | 788,522 | -0.03(-1.26%) |
Mar 19, 2018 | 2.490 | 2.500 | 2.260 | 2.380 | 1,677,466 | -0.11(-4.42%) |
Mar 16, 2018 | 2.510 | 2.518 | 2.430 | 2.490 | 992,169 | -0.02(-0.80%) |
Mar 15, 2018 | 2.430 | 2.590 | 2.380 | 2.510 | 1,603,705 | +0.10(+4.15%) |
Mar 14, 2018 | 2.520 | 2.520 | 2.410 | 2.410 | 839,138 | -0.08(-3.21%) |
Mar 13, 2018 | 2.460 | 2.510 | 2.410 | 2.490 | 785,426 | +0.05(+2.05%) |
Mar 12, 2018 | 2.350 | 2.570 | 2.340 | 2.440 | 2,226,266 | +0.09(+3.83%) |
Mar 09, 2018 | 2.270 | 2.360 | 2.260 | 2.350 | 748,788 | +0.08(+3.52%) |
Mar 08, 2018 | 2.330 | 2.360 | 2.240 | 2.270 | 784,289 | -0.04(-1.73%) |
Mar 07, 2018 | 2.290 | 2.370 | 2.280 | 2.310 | 1,019,401 | +0.02(+0.87%) |
Mar 06, 2018 | 2.290 | 2.310 | 2.265 | 2.290 | 602,358 | +0.00(+0.00%) |
Mar 05, 2018 | 2.300 | 2.340 | 2.250 | 2.290 | 621,648 | -0.03(-1.29%) |
Mar 02, 2018 | 2.260 | 2.320 | 2.210 | 2.320 | 775,788 | +0.06(+2.65%) |
Mar 01, 2018 | 2.250 | 2.300 | 2.225 | 2.260 | 522,805 | +0.01(+0.44%) |
Feb 28, 2018 | 2.310 | 2.319 | 2.240 | 2.250 | 672,516 | -0.05(-2.17%) |
Feb 27, 2018 | 2.340 | 2.340 | 2.230 | 2.300 | 515,848 | -0.04(-1.71%) |
Feb 26, 2018 | 2.360 | 2.400 | 2.300 | 2.340 | 777,392 | -0.01(-0.43%) |
Feb 23, 2018 | 2.280 | 2.400 | 2.280 | 2.350 | 1,077,125 | +0.09(+3.98%) |
Feb 22, 2018 | 2.460 | 2.470 | 2.240 | 2.260 | 7,225,008 | -0.15(-6.22%) |
Feb 21, 2018 | 2.330 | 2.560 | 2.310 | 2.410 | 3,309,528 | +0.05(+2.12%) |
Feb 20, 2018 | 2.460 | 2.490 | 2.321 | 2.360 | 810,718 | -0.07(-2.88%) |
Feb 16, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Feb 15, 2018 | 2.500 | 2.500 | 2.300 | 2.400 | 1,109,500 | -0.05(-2.04%) |
Feb 14, 2018 | 2.320 | 2.510 | 2.311 | 2.450 | 2,615,089 | +0.13(+5.60%) |
Feb 13, 2018 | 2.220 | 2.390 | 2.200 | 2.320 | 2,268,476 | +0.12(+5.45%) |
Feb 12, 2018 | 2.130 | 2.270 | 2.080 | 2.200 | 2,368,251 | +0.11(+5.26%) |
Feb 09, 2018 | 2.030 | 2.120 | 2.010 | 2.090 | 1,342,202 | +0.08(+3.98%) |
Feb 08, 2018 | 2.170 | 2.230 | 2.010 | 2.010 | 2,758,120 | -0.01(-0.50%) |
Feb 07, 2018 | 2.070 | 2.120 | 1.990 | 2.020 | 862,458 | -0.04(-1.94%) |
Feb 06, 2018 | 1.900 | 2.090 | 1.900 | 2.060 | 686,034 | +0.10(+5.10%) |
Feb 05, 2018 | 1.950 | 2.010 | 1.820 | 1.960 | 672,320 | -0.02(-1.01%) |
Feb 02, 2018 | 2.040 | 2.052 | 1.960 | 1.980 | 487,002 | -0.06(-2.94%) |