Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.560 | 1.620 | 1.520 | 1.530 | 573,107 | -0.01(-0.65%) |
Apr 27, 2018 | 1.570 | 1.590 | 1.520 | 1.540 | 428,907 | -0.03(-1.91%) |
Apr 26, 2018 | 1.530 | 1.600 | 1.520 | 1.570 | 574,147 | +0.05(+3.29%) |
Apr 25, 2018 | 1.510 | 1.570 | 1.450 | 1.520 | 651,490 | +0.00(+0.00%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.490 | 1.520 | 752,612 | +0.00(+0.00%) |
Apr 23, 2018 | 1.550 | 1.610 | 1.470 | 1.520 | 1,616,017 | -0.05(-3.18%) |
Apr 20, 2018 | 1.630 | 1.665 | 1.550 | 1.570 | 2,239,640 | -0.09(-5.42%) |
Apr 19, 2018 | 1.680 | 1.730 | 1.630 | 1.660 | 1,023,205 | -0.02(-1.19%) |
Apr 18, 2018 | 1.650 | 1.740 | 1.610 | 1.680 | 1,039,894 | +0.04(+2.44%) |
Apr 17, 2018 | 1.630 | 1.680 | 1.620 | 1.640 | 1,024,938 | +0.02(+1.23%) |
Apr 16, 2018 | 1.800 | 1.800 | 1.530 | 1.620 | 4,095,678 | -0.23(-12.43%) |
Apr 13, 2018 | 1.840 | 1.860 | 1.750 | 1.850 | 1,087,374 | +0.01(+0.54%) |
Apr 12, 2018 | 1.760 | 1.870 | 1.710 | 1.840 | 1,204,017 | +0.07(+3.95%) |
Apr 11, 2018 | 1.820 | 1.820 | 1.710 | 1.770 | 1,178,091 | -0.05(-2.75%) |
Apr 10, 2018 | 1.750 | 1.840 | 1.705 | 1.820 | 1,244,595 | +0.09(+5.51%) |
Apr 09, 2018 | 2.070 | 2.100 | 1.660 | 1.725 | 3,895,928 | -0.33(-16.26%) |
Apr 06, 2018 | 2.140 | 2.140 | 2.000 | 2.060 | 1,377,036 | -0.09(-4.19%) |
Apr 05, 2018 | 2.170 | 2.200 | 2.063 | 2.150 | 1,298,621 | +0.01(+0.47%) |
Apr 04, 2018 | 1.930 | 2.210 | 1.900 | 2.140 | 3,252,404 | +0.17(+8.63%) |
Apr 03, 2018 | 2.000 | 2.000 | 1.870 | 1.970 | 1,232,962 | +0.00(+0.00%) |
Apr 02, 2018 | 1.880 | 1.980 | 1.860 | 1.970 | 1,202,431 | +0.09(+4.79%) |
Mar 29, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Mar 28, 2018 | 1.910 | 1.950 | 1.828 | 1.910 | 1,126,525 | +0.03(+1.60%) |
Mar 27, 2018 | 1.880 | 2.030 | 1.850 | 1.880 | 2,989,892 | +0.02(+1.08%) |
Mar 26, 2018 | 1.810 | 1.890 | 1.720 | 1.860 | 2,588,235 | +0.09(+5.08%) |
Mar 23, 2018 | 1.720 | 1.930 | 1.714 | 1.770 | 3,617,924 | +0.06(+3.51%) |
Mar 22, 2018 | 1.730 | 1.750 | 1.690 | 1.710 | 603,481 | -0.02(-1.16%) |
Mar 21, 2018 | 1.770 | 1.770 | 1.700 | 1.730 | 1,252,886 | -0.03(-1.70%) |
Mar 20, 2018 | 1.800 | 1.806 | 1.730 | 1.760 | 960,394 | -0.03(-1.68%) |
Mar 19, 2018 | 1.820 | 1.820 | 1.680 | 1.790 | 860,302 | -0.02(-1.10%) |
Mar 16, 2018 | 1.750 | 1.840 | 1.730 | 1.810 | 1,010,588 | +0.07(+4.02%) |
Mar 15, 2018 | 1.900 | 1.920 | 1.720 | 1.740 | 1,564,665 | -0.06(-3.33%) |
Mar 14, 2018 | 1.900 | 1.903 | 1.790 | 1.800 | 1,298,144 | -0.10(-5.26%) |
Mar 13, 2018 | 1.920 | 1.930 | 1.820 | 1.900 | 697,886 | -0.03(-1.55%) |
Mar 12, 2018 | 1.990 | 2.029 | 1.860 | 1.930 | 937,949 | -0.08(-3.98%) |
Mar 09, 2018 | 2.030 | 2.074 | 1.910 | 2.010 | 1,038,550 | -0.03(-1.47%) |
Mar 08, 2018 | 2.030 | 2.140 | 2.010 | 2.040 | 1,602,965 | +0.03(+1.49%) |
Mar 07, 2018 | 1.960 | 2.030 | 1.911 | 2.010 | 449,598 | +0.05(+2.55%) |
Mar 06, 2018 | 1.990 | 2.000 | 1.940 | 1.960 | 471,538 | -0.01(-0.51%) |
Mar 05, 2018 | 1.900 | 2.030 | 1.890 | 1.970 | 1,561,361 | +0.07(+3.68%) |
Mar 02, 2018 | 1.810 | 1.920 | 1.760 | 1.900 | 696,072 | +0.09(+4.97%) |
Mar 01, 2018 | 1.810 | 1.860 | 1.780 | 1.810 | 342,824 | +0.00(+0.00%) |
Feb 28, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 806,785 | +0.03(+1.69%) |
Feb 27, 2018 | 1.800 | 1.800 | 1.760 | 1.780 | 473,108 | -0.03(-1.66%) |
Feb 26, 2018 | 1.800 | 1.810 | 1.760 | 1.810 | 417,953 | +0.03(+1.69%) |
Feb 23, 2018 | 1.790 | 1.829 | 1.760 | 1.780 | 655,359 | +0.01(+0.56%) |
Feb 22, 2018 | 1.820 | 1.860 | 1.770 | 1.770 | 363,028 | -0.05(-2.75%) |
Feb 21, 2018 | 1.800 | 1.880 | 1.760 | 1.820 | 523,410 | +0.04(+2.25%) |
Feb 20, 2018 | 1.820 | 1.870 | 1.760 | 1.780 | 868,100 | -0.03(-1.66%) |
Feb 16, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.14(-6.94%) | |
Feb 15, 2018 | 1.980 | 2.000 | 1.800 | 1.945 | 784,088 | -0.00(-0.26%) |
Feb 14, 2018 | 1.910 | 2.028 | 1.867 | 1.950 | 938,099 | +0.07(+3.72%) |
Feb 13, 2018 | 1.780 | 1.880 | 1.770 | 1.880 | 662,486 | +0.12(+6.82%) |
Feb 12, 2018 | 1.660 | 1.790 | 1.630 | 1.760 | 822,726 | +0.12(+7.32%) |
Feb 09, 2018 | 1.770 | 1.770 | 1.550 | 1.640 | 798,041 | +0.00(+0.00%) |
Feb 08, 2018 | 1.750 | 1.770 | 1.595 | 1.640 | 566,301 | -0.10(-5.75%) |
Feb 07, 2018 | 1.780 | 1.780 | 1.700 | 1.740 | 550,195 | -0.04(-2.25%) |
Feb 06, 2018 | 1.760 | 1.794 | 1.630 | 1.780 | 758,400 | +0.02(+1.14%) |
Feb 05, 2018 | 1.650 | 1.770 | 1.630 | 1.760 | 924,544 | +0.10(+6.02%) |
Feb 02, 2018 | 1.600 | 1.680 | 1.600 | 1.660 | 1,172,518 | +0.08(+5.06%) |