Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.540 | 1.550 | 1.480 | 1.490 | 3,733,078 | -0.05(-3.25%) |
May 30, 2018 | 1.545 | 1.570 | 1.480 | 1.540 | 3,838,036 | +0.00(+0.00%) |
May 29, 2018 | 1.605 | 1.620 | 1.510 | 1.540 | 5,704,122 | -0.04(-2.53%) |
May 25, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.05(+3.27%) | |
May 24, 2018 | 1.520 | 1.570 | 1.510 | 1.530 | 9,326,390 | +0.01(+0.66%) |
May 23, 2018 | 1.465 | 1.530 | 1.420 | 1.520 | 5,777,360 | +0.06(+4.11%) |
May 22, 2018 | 1.500 | 1.510 | 1.415 | 1.460 | 6,020,763 | -0.01(-0.68%) |
May 21, 2018 | 1.475 | 1.520 | 1.450 | 1.470 | 4,965,575 | +0.02(+1.38%) |
May 18, 2018 | 1.460 | 1.480 | 1.440 | 1.450 | 6,204,502 | +0.03(+2.11%) |
May 17, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 3,184,593 | +0.05(+3.65%) |
May 16, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 3,474,798 | +0.02(+1.11%) |
May 15, 2018 | 1.240 | 1.360 | 1.230 | 1.355 | 5,310,568 | +0.11(+8.84%) |
May 14, 2018 | 1.315 | 1.330 | 1.230 | 1.245 | 7,706,725 | -0.04(-3.49%) |
May 11, 2018 | 1.300 | 1.320 | 1.210 | 1.290 | 12,920,910 | -0.01(-0.77%) |
May 10, 2018 | 1.390 | 1.400 | 1.290 | 1.300 | 6,518,497 | -0.10(-7.14%) |
May 09, 2018 | 1.410 | 1.410 | 1.380 | 1.400 | 836,668 | +0.01(+0.72%) |
May 08, 2018 | 1.420 | 1.430 | 1.380 | 1.390 | 1,172,707 | -0.03(-2.11%) |
May 07, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 777,868 | +0.02(+1.43%) |
May 04, 2018 | 1.410 | 1.420 | 1.390 | 1.400 | 618,526 | -0.01(-0.71%) |
May 03, 2018 | 1.350 | 1.430 | 1.350 | 1.410 | 1,674,555 | -0.02(-1.40%) |
May 02, 2018 | 1.425 | 1.450 | 1.400 | 1.430 | 1,234,341 | +0.00(+0.00%) |
May 01, 2018 | 1.440 | 1.450 | 1.400 | 1.430 | 1,064,431 | -0.01(-0.70%) |
Apr 30, 2018 | 1.450 | 1.455 | 1.410 | 1.440 | 1,445,663 | -0.00(-0.34%) |
Apr 27, 2018 | 1.510 | 1.520 | 1.430 | 1.445 | 3,147,470 | -0.06(-4.30%) |
Apr 26, 2018 | 1.500 | 1.520 | 1.490 | 1.510 | 1,378,472 | -0.00(-0.01%) |
Apr 25, 2018 | 1.490 | 1.530 | 1.490 | 1.510 | 1,507,042 | -0.02(-1.31%) |
Apr 24, 2018 | 1.510 | 1.560 | 1.480 | 1.530 | 2,034,789 | +0.02(+1.32%) |
Apr 23, 2018 | 1.570 | 1.570 | 1.500 | 1.510 | 959,022 | -0.04(-2.58%) |
Apr 20, 2018 | 1.540 | 1.575 | 1.520 | 1.550 | 976,186 | +0.01(+0.66%) |
Apr 19, 2018 | 1.525 | 1.550 | 1.510 | 1.540 | 1,018,504 | +0.03(+1.98%) |
Apr 18, 2018 | 1.530 | 1.540 | 1.500 | 1.510 | 1,993,960 | -0.02(-1.31%) |
Apr 17, 2018 | 1.535 | 1.550 | 1.500 | 1.530 | 3,127,405 | +0.00(+0.00%) |
Apr 16, 2018 | 1.540 | 1.565 | 1.490 | 1.530 | 4,742,745 | +0.00(+0.00%) |
Apr 13, 2018 | 1.570 | 1.600 | 1.510 | 1.530 | 3,439,800 | -0.03(-1.92%) |
Apr 12, 2018 | 1.530 | 1.580 | 1.520 | 1.560 | 3,628,004 | +0.03(+1.96%) |
Apr 11, 2018 | 1.430 | 1.530 | 1.430 | 1.530 | 4,379,719 | +0.10(+6.99%) |
Apr 10, 2018 | 1.435 | 1.460 | 1.390 | 1.430 | 6,032,017 | +0.00(+0.00%) |
Apr 09, 2018 | 1.480 | 1.480 | 1.400 | 1.430 | 2,255,975 | -0.02(-1.04%) |
Apr 06, 2018 | 1.510 | 1.511 | 1.440 | 1.445 | 1,000,783 | -0.04(-3.02%) |
Apr 05, 2018 | 1.485 | 1.560 | 1.470 | 1.490 | 1,875,242 | +0.00(+0.00%) |
Apr 04, 2018 | 1.500 | 1.510 | 1.460 | 1.490 | 2,037,642 | +0.00(+0.00%) |
Apr 03, 2018 | 1.615 | 1.670 | 1.480 | 1.490 | 6,016,016 | -0.09(-5.70%) |
Apr 02, 2018 | 1.445 | 1.610 | 1.440 | 1.580 | 6,897,227 | +0.17(+12.06%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.14(+11.02%) | |
Mar 28, 2018 | 1.380 | 1.380 | 1.250 | 1.270 | 13,879,245 | -0.11(-7.97%) |
Mar 27, 2018 | 1.440 | 1.450 | 1.380 | 1.380 | 3,860,491 | -0.06(-4.17%) |
Mar 26, 2018 | 1.420 | 1.490 | 1.420 | 1.440 | 2,133,970 | +0.01(+0.70%) |
Mar 23, 2018 | 1.495 | 1.520 | 1.420 | 1.430 | 3,391,162 | -0.07(-4.67%) |
Mar 22, 2018 | 1.510 | 1.550 | 1.470 | 1.500 | 11,096,305 | -0.05(-3.23%) |
Mar 21, 2018 | 1.630 | 1.635 | 1.510 | 1.550 | 3,677,611 | -0.05(-3.13%) |
Mar 20, 2018 | 1.595 | 1.630 | 1.580 | 1.600 | 1,481,521 | -0.02(-1.23%) |
Mar 19, 2018 | 1.625 | 1.630 | 1.600 | 1.620 | 1,675,887 | -0.01(-0.61%) |
Mar 16, 2018 | 1.640 | 1.660 | 1.610 | 1.630 | 897,964 | -0.01(-0.61%) |
Mar 15, 2018 | 1.640 | 1.670 | 1.640 | 1.640 | 1,272,982 | +0.00(+0.00%) |
Mar 14, 2018 | 1.680 | 1.695 | 1.630 | 1.640 | 4,053,981 | -0.05(-2.96%) |
Mar 13, 2018 | 1.680 | 1.700 | 1.650 | 1.690 | 1,829,866 | +0.00(+0.00%) |
Mar 12, 2018 | 1.720 | 1.630 | 1.690 | 3,168,401 | +0.06(+3.68%) | |
Mar 09, 2018 | 1.620 | 1.650 | 1.590 | 1.630 | 2,198,886 | +0.00(+0.01%) |
Mar 08, 2018 | 1.700 | 1.720 | 1.580 | 1.630 | 2,155,722 | -0.06(-3.56%) |
Mar 07, 2018 | 1.675 | 1.710 | 1.630 | 1.690 | 1,856,823 | +0.01(+0.90%) |
Mar 06, 2018 | 1.585 | 1.680 | 1.580 | 1.675 | 2,056,743 | +0.08(+5.35%) |
Mar 05, 2018 | 1.600 | 1.620 | 1.580 | 1.590 | 1,132,396 | -0.03(-1.85%) |
Mar 02, 2018 | 1.580 | 1.620 | 1.560 | 1.620 | 2,067,125 | +0.02(+1.25%) |