Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.510 | 1.550 | 1.510 | 1.530 | 225,410 | +0.02(+1.32%) |
Apr 27, 2018 | 1.560 | 1.590 | 1.510 | 1.510 | 142,917 | -0.07(-4.43%) |
Apr 26, 2018 | 1.560 | 1.590 | 1.530 | 1.580 | 211,087 | +0.03(+1.94%) |
Apr 25, 2018 | 1.550 | 1.590 | 1.530 | 1.550 | 141,802 | -0.01(-0.64%) |
Apr 24, 2018 | 1.700 | 1.700 | 1.550 | 1.560 | 253,889 | -0.12(-7.14%) |
Apr 23, 2018 | 1.640 | 1.680 | 1.610 | 1.680 | 158,642 | +0.04(+2.44%) |
Apr 20, 2018 | 1.700 | 1.710 | 1.630 | 1.640 | 123,002 | -0.06(-3.53%) |
Apr 19, 2018 | 1.600 | 1.720 | 1.590 | 1.700 | 549,532 | +0.10(+6.25%) |
Apr 18, 2018 | 1.570 | 1.650 | 1.570 | 1.600 | 495,716 | +0.07(+4.58%) |
Apr 17, 2018 | 1.540 | 1.555 | 1.510 | 1.530 | 192,616 | +0.00(+0.00%) |
Apr 16, 2018 | 1.530 | 1.550 | 1.520 | 1.530 | 48,800 | +0.00(+0.00%) |
Apr 13, 2018 | 1.520 | 1.580 | 1.510 | 1.530 | 165,057 | -0.02(-1.29%) |
Apr 12, 2018 | 1.540 | 1.560 | 1.510 | 1.550 | 190,386 | +0.01(+0.65%) |
Apr 11, 2018 | 1.480 | 1.550 | 1.470 | 1.540 | 433,193 | +0.06(+4.05%) |
Apr 10, 2018 | 1.480 | 1.500 | 1.400 | 1.480 | 3,065,522 | +0.08(+5.71%) |
Apr 09, 2018 | 1.450 | 1.510 | 1.400 | 1.400 | 421,340 | -0.05(-3.45%) |
Apr 06, 2018 | 1.510 | 1.520 | 1.440 | 1.450 | 74,743 | -0.06(-3.97%) |
Apr 05, 2018 | 1.480 | 1.530 | 1.480 | 1.510 | 189,950 | +0.01(+0.67%) |
Apr 04, 2018 | 1.480 | 1.510 | 1.440 | 1.500 | 200,206 | +0.00(+0.00%) |
Apr 03, 2018 | 1.490 | 1.520 | 1.440 | 1.500 | 119,900 | +0.04(+2.74%) |
Apr 02, 2018 | 1.520 | 1.520 | 1.450 | 1.460 | 60,416 | -0.06(-3.95%) |
Mar 29, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.06(+4.11%) | |
Mar 28, 2018 | 1.460 | 1.480 | 1.420 | 1.460 | 186,264 | -0.02(-1.35%) |
Mar 27, 2018 | 1.530 | 1.530 | 1.440 | 1.480 | 290,485 | -0.03(-1.99%) |
Mar 26, 2018 | 1.490 | 1.540 | 1.470 | 1.510 | 150,715 | +0.00(+0.00%) |
Mar 23, 2018 | 1.570 | 1.580 | 1.500 | 1.510 | 279,062 | -0.05(-3.21%) |
Mar 22, 2018 | 1.670 | 1.670 | 1.560 | 1.560 | 583,246 | -0.10(-6.02%) |
Mar 21, 2018 | 1.650 | 1.690 | 1.630 | 1.660 | 274,777 | +0.01(+0.61%) |
Mar 20, 2018 | 1.700 | 1.700 | 1.640 | 1.650 | 141,788 | -0.05(-2.94%) |
Mar 19, 2018 | 1.780 | 1.780 | 1.670 | 1.700 | 211,699 | -0.08(-4.49%) |
Mar 16, 2018 | 1.820 | 1.820 | 1.740 | 1.780 | 160,257 | -0.03(-1.66%) |
Mar 15, 2018 | 1.830 | 1.830 | 1.730 | 1.810 | 172,666 | -0.04(-2.16%) |
Mar 14, 2018 | 1.860 | 1.860 | 1.760 | 1.850 | 220,390 | -0.01(-0.54%) |
Mar 13, 2018 | 1.800 | 1.860 | 1.780 | 1.860 | 229,056 | +0.06(+3.33%) |
Mar 12, 2018 | 1.680 | 1.800 | 1.600 | 1.800 | 196,630 | +0.06(+3.45%) |
Mar 09, 2018 | 1.670 | 1.760 | 1.620 | 1.740 | 246,864 | +0.06(+3.57%) |
Mar 08, 2018 | 1.740 | 1.740 | 1.570 | 1.680 | 492,085 | -0.02(-1.18%) |
Mar 07, 2018 | 1.655 | 1.700 | 211,926 | -0.05(-2.86%) | ||
Mar 06, 2018 | 1.720 | 1.880 | 1.690 | 1.750 | 661,473 | +0.06(+3.86%) |
Mar 05, 2018 | 1.660 | 1.690 | 1.630 | 1.685 | 192,576 | +0.03(+1.51%) |
Mar 02, 2018 | 1.750 | 1.770 | 1.645 | 1.660 | 431,853 | -0.09(-5.14%) |
Mar 01, 2018 | 1.550 | 1.860 | 1.520 | 1.750 | 678,593 | +0.17(+10.76%) |
Feb 28, 2018 | 1.740 | 1.780 | 1.550 | 1.580 | 418,053 | -0.19(-10.73%) |
Feb 27, 2018 | 1.980 | 1.980 | 1.720 | 1.770 | 621,098 | -0.22(-11.06%) |
Feb 26, 2018 | 1.970 | 2.030 | 1.970 | 1.990 | 348,722 | +0.01(+0.51%) |
Feb 23, 2018 | 1.940 | 2.030 | 1.940 | 1.980 | 1,428,172 | +0.05(+2.59%) |
Feb 22, 2018 | 1.950 | 2.120 | 1.840 | 1.930 | 1,261,771 | -0.34(-14.98%) |
Feb 21, 2018 | 2.200 | 2.320 | 2.200 | 2.270 | 204,733 | +0.09(+4.13%) |
Feb 20, 2018 | 2.210 | 2.300 | 2.150 | 2.180 | 165,237 | -0.09(-3.96%) |
Feb 16, 2018 | 2.270 | 2.270 | 2.270 | 0 | -0.03(-1.30%) | |
Feb 15, 2018 | 2.340 | 2.370 | 2.270 | 2.300 | 215,698 | -0.03(-1.29%) |
Feb 14, 2018 | 2.180 | 2.330 | 2.140 | 2.330 | 254,504 | +0.16(+7.37%) |
Feb 13, 2018 | 2.120 | 2.170 | 177,504 | -0.01(-0.46%) | ||
Feb 12, 2018 | 1.950 | 2.200 | 1.950 | 2.180 | 298,663 | +0.23(+11.79%) |
Feb 09, 2018 | 1.950 | 2.040 | 1.910 | 1.950 | 382,813 | -0.06(-2.99%) |
Feb 08, 2018 | 2.040 | 2.090 | 1.950 | 2.010 | 301,135 | -0.04(-1.95%) |
Feb 07, 2018 | 2.080 | 2.080 | 2.020 | 2.050 | 225,868 | -0.03(-1.44%) |
Feb 06, 2018 | 2.050 | 2.150 | 2.040 | 2.080 | 221,990 | -0.02(-0.95%) |
Feb 05, 2018 | 2.090 | 2.180 | 2.060 | 2.100 | 214,269 | +0.00(+0.00%) |
Feb 02, 2018 | 2.180 | 2.190 | 2.080 | 2.100 | 271,059 | -0.09(-4.11%) |