Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.710 | 1.727 | 1.710 | 1.727 | 2,803 | -0.01(-0.76%) |
Apr 27, 2018 | 1.750 | 1.850 | 1.710 | 1.740 | 13,713 | -0.05(-2.79%) |
Apr 26, 2018 | 1.740 | 1.950 | 1.731 | 1.790 | 49,404 | +0.04(+2.29%) |
Apr 25, 2018 | 1.540 | 1.850 | 1.540 | 1.750 | 79,548 | +0.19(+12.18%) |
Apr 24, 2018 | 1.560 | 1.560 | 1.530 | 1.560 | 1,097 | -0.02(-1.34%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.581 | 1.581 | 645 | -0.06(-3.59%) |
Apr 20, 2018 | 1.640 | 1.640 | 1.640 | 1.640 | 509 | -0.03(-1.80%) |
Apr 19, 2018 | 1.600 | 1.670 | 1.556 | 1.670 | 2,757 | +0.05(+3.09%) |
Apr 18, 2018 | 1.680 | 1.680 | 1.611 | 1.620 | 3,985 | -0.08(-4.71%) |
Apr 17, 2018 | 1.530 | 1.706 | 1.500 | 1.700 | 31,562 | +0.15(+9.68%) |
Apr 16, 2018 | 1.550 | 1.550 | 1.501 | 1.550 | 7,319 | -0.02(-1.27%) |
Apr 13, 2018 | 1.520 | 1.590 | 1.520 | 1.570 | 10,068 | +0.02(+1.29%) |
Apr 12, 2018 | 1.560 | 1.641 | 1.538 | 1.550 | 6,584 | -0.02(-1.27%) |
Apr 11, 2018 | 1.500 | 1.600 | 1.500 | 1.570 | 1,638 | +0.07(+4.60%) |
Apr 10, 2018 | 1.510 | 1.540 | 1.500 | 1.501 | 8,860 | +0.00(+0.07%) |
Apr 09, 2018 | 1.470 | 1.550 | 1.470 | 1.500 | 12,122 | +0.04(+2.74%) |
Apr 06, 2018 | 1.510 | 1.539 | 1.430 | 1.460 | 9,419 | +0.01(+0.69%) |
Apr 05, 2018 | 1.410 | 1.470 | 1.400 | 1.450 | 39,866 | +0.08(+6.15%) |
Apr 04, 2018 | 1.589 | 2.000 | 1.366 | 1.366 | 386,344 | -0.19(-12.44%) |
Apr 03, 2018 | 1.580 | 1.600 | 1.560 | 1.560 | 4,995 | -0.02(-1.27%) |
Apr 02, 2018 | 1.600 | 1.610 | 1.501 | 1.580 | 9,150 | -0.02(-1.24%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 3,055 | +0.01(+0.62%) |
Mar 27, 2018 | 1.600 | 1.610 | 1.590 | 1.590 | 5,154 | -0.05(-3.04%) |
Mar 26, 2018 | 1.650 | 1.650 | 1.600 | 1.640 | 13,078 | +0.00(+0.00%) |
Mar 23, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 3,366 | +0.00(+0.00%) |
Mar 22, 2018 | 1.650 | 1.660 | 1.590 | 1.640 | 22,630 | -0.01(-0.61%) |
Mar 21, 2018 | 1.600 | 1.731 | 1.600 | 1.650 | 13,002 | +0.03(+1.85%) |
Mar 20, 2018 | 1.610 | 1.673 | 1.600 | 1.620 | 4,666 | +0.00(+0.00%) |
Mar 19, 2018 | 1.680 | 1.680 | 1.600 | 1.620 | 8,717 | -0.08(-4.71%) |
Mar 16, 2018 | 1.600 | 1.700 | 1.600 | 1.700 | 8,609 | +0.10(+6.24%) |
Mar 15, 2018 | 1.670 | 1.670 | 1.600 | 1.600 | 19,680 | -0.08(-4.76%) |
Mar 14, 2018 | 1.688 | 1.690 | 1.650 | 1.680 | 3,459 | -0.01(-0.53%) |
Mar 13, 2018 | 1.670 | 1.690 | 1.670 | 1.689 | 1,421 | +0.02(+1.14%) |
Mar 12, 2018 | 1.690 | 1.749 | 1.670 | 1.670 | 18,998 | -0.02(-1.18%) |
Mar 09, 2018 | 1.690 | 1.700 | 1.690 | 1.690 | 5,264 | +0.02(+1.20%) |
Mar 08, 2018 | 1.670 | 1.689 | 1.670 | 1.670 | 5,982 | -0.01(-0.60%) |
Mar 07, 2018 | 1.660 | 1.690 | 1.660 | 1.680 | 9,082 | +0.06(+3.70%) |
Mar 06, 2018 | 1.690 | 1.690 | 1.601 | 1.620 | 11,222 | -0.01(-0.91%) |
Mar 05, 2018 | 1.680 | 1.680 | 1.600 | 1.635 | 20,939 | +0.00(+0.30%) |
Mar 02, 2018 | 1.590 | 1.642 | 1.580 | 1.630 | 12,511 | +0.03(+1.87%) |
Mar 01, 2018 | 1.600 | 1.610 | 1.590 | 1.600 | 32,819 | -0.02(-1.23%) |
Feb 28, 2018 | 1.690 | 1.690 | 1.600 | 1.620 | 24,017 | -0.07(-4.11%) |
Feb 27, 2018 | 1.700 | 1.720 | 1.660 | 1.689 | 10,536 | +0.06(+3.64%) |
Feb 26, 2018 | 1.680 | 1.700 | 1.630 | 1.630 | 7,961 | -0.06(-3.55%) |
Feb 23, 2018 | 1.670 | 1.690 | 1.600 | 1.690 | 9,231 | +0.05(+3.05%) |
Feb 22, 2018 | 1.590 | 1.680 | 1.560 | 1.640 | 18,355 | +0.05(+3.14%) |
Feb 21, 2018 | 1.541 | 1.620 | 1.541 | 1.590 | 215,564 | +0.02(+1.27%) |
Feb 20, 2018 | 1.553 | 1.620 | 1.500 | 1.570 | 35,771 | -0.01(-0.63%) |
Feb 16, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.15(+10.49%) | |
Feb 15, 2018 | 1.480 | 1.500 | 1.370 | 1.430 | 72,106 | -0.09(-5.92%) |
Feb 14, 2018 | 1.580 | 1.600 | 1.450 | 1.520 | 59,909 | -0.08(-5.00%) |
Feb 13, 2018 | 1.870 | 1.937 | 1.520 | 1.600 | 89,602 | -0.29(-15.34%) |
Feb 12, 2018 | 1.900 | 1.950 | 1.890 | 1.890 | 58,717 | -0.01(-0.53%) |
Feb 09, 2018 | 1.980 | 1.990 | 1.900 | 1.900 | 27,864 | -0.04(-2.06%) |
Feb 08, 2018 | 1.997 | 1.997 | 1.940 | 1.940 | 1,688 | -0.02(-1.02%) |
Feb 07, 2018 | 2.039 | 1.950 | 1.960 | 12,572 | +0.01(+0.50%) | |
Feb 06, 2018 | 1.940 | 2.100 | 1.940 | 1.950 | 45,020 | +0.00(+0.01%) |
Feb 05, 2018 | 1.940 | 1.940 | 1.940 | 1.950 | 6,983 | -0.01(-0.51%) |
Feb 02, 2018 | 2.110 | 2.110 | 1.940 | 1.960 | 46,532 | -0.15(-7.11%) |