Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.954 | 1.954 | 1.842 | 1.850 | 17,225 | -0.13(-6.47%) |
May 30, 2018 | 1.920 | 2.040 | 1.920 | 1.978 | 17,487 | +0.06(+3.34%) |
May 29, 2018 | 2.079 | 2.079 | 1.914 | 1.914 | 30,751 | -0.16(-7.54%) |
May 25, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.110 | 2.110 | 2.030 | 2.070 | 13,997 | -0.03(-1.43%) |
May 23, 2018 | 2.180 | 2.180 | 2.080 | 2.100 | 19,075 | -0.09(-4.11%) |
May 22, 2018 | 2.290 | 2.370 | 2.160 | 2.190 | 39,397 | +0.09(+4.29%) |
May 21, 2018 | 2.220 | 2.220 | 2.090 | 2.100 | 38,533 | -0.00(-0.10%) |
May 18, 2018 | 2.183 | 2.220 | 2.000 | 2.102 | 101,866 | -0.15(-6.62%) |
May 17, 2018 | 2.130 | 2.251 | 2.120 | 2.251 | 70,838 | +0.14(+6.48%) |
May 16, 2018 | 1.860 | 2.120 | 1.860 | 2.114 | 193,621 | +0.36(+20.80%) |
May 15, 2018 | 1.710 | 1.750 | 1.695 | 1.750 | 55,867 | +0.06(+3.86%) |
May 14, 2018 | 1.670 | 1.750 | 1.651 | 1.685 | 25,814 | +0.03(+1.51%) |
May 11, 2018 | 1.710 | 1.711 | 1.660 | 1.660 | 16,420 | -0.06(-3.58%) |
May 10, 2018 | 1.720 | 1.740 | 1.660 | 1.722 | 11,036 | -0.01(-0.46%) |
May 09, 2018 | 1.650 | 1.750 | 1.650 | 1.730 | 14,594 | -0.00(-0.27%) |
May 08, 2018 | 1.770 | 1.770 | 1.690 | 1.734 | 73,903 | +0.00(+0.25%) |
May 07, 2018 | 1.711 | 1.739 | 1.690 | 1.730 | 87,433 | +0.05(+2.86%) |
May 04, 2018 | 1.704 | 1.720 | 1.657 | 1.682 | 60,478 | +0.07(+4.47%) |
May 03, 2018 | 1.600 | 1.670 | 1.600 | 1.610 | 26,399 | -0.01(-0.56%) |
May 02, 2018 | 1.676 | 1.700 | 1.598 | 1.619 | 24,465 | -0.08(-4.76%) |
May 01, 2018 | 1.693 | 1.700 | 1.670 | 1.700 | 18,899 | +0.01(+0.59%) |
Apr 30, 2018 | 1.660 | 1.690 | 1.650 | 1.690 | 60,185 | +0.04(+2.42%) |
Apr 27, 2018 | 1.718 | 1.740 | 1.650 | 1.650 | 83,034 | -0.01(-0.61%) |
Apr 26, 2018 | 1.730 | 1.730 | 1.620 | 1.660 | 65,498 | -0.06(-3.48%) |
Apr 25, 2018 | 1.770 | 1.830 | 1.639 | 1.720 | 36,262 | -0.10(-5.49%) |
Apr 24, 2018 | 1.860 | 1.860 | 1.772 | 1.820 | 24,485 | -0.02(-1.10%) |
Apr 23, 2018 | 1.970 | 1.970 | 1.826 | 1.840 | 75,299 | -0.10(-5.16%) |
Apr 20, 2018 | 1.976 | 1.980 | 1.940 | 1.940 | 48,367 | -0.03(-1.51%) |
Apr 19, 2018 | 1.961 | 1.989 | 1.940 | 1.970 | 24,220 | +0.04(+2.07%) |
Apr 18, 2018 | 2.050 | 2.080 | 1.920 | 1.930 | 68,169 | -0.10(-4.93%) |
Apr 17, 2018 | 2.014 | 2.040 | 2.000 | 2.030 | 14,708 | +0.03(+1.35%) |
Apr 16, 2018 | 2.028 | 2.079 | 1.970 | 2.003 | 64,889 | -0.01(-0.47%) |
Apr 13, 2018 | 2.030 | 2.030 | 1.971 | 2.012 | 30,410 | -0.01(-0.38%) |
Apr 12, 2018 | 2.011 | 2.070 | 2.000 | 2.020 | 17,165 | -0.00(-0.00%) |
Apr 11, 2018 | 2.100 | 2.100 | 2.000 | 2.020 | 33,677 | -0.01(-0.49%) |
Apr 10, 2018 | 1.939 | 2.090 | 1.939 | 2.030 | 32,250 | +0.22(+12.15%) |
Apr 09, 2018 | 1.900 | 1.914 | 1.770 | 1.810 | 77,575 | -0.10(-5.17%) |
Apr 06, 2018 | 1.840 | 1.930 | 1.840 | 1.909 | 75,467 | +0.08(+4.18%) |
Apr 05, 2018 | 1.700 | 1.859 | 1.700 | 1.832 | 30,484 | +0.11(+6.52%) |
Apr 04, 2018 | 1.730 | 1.760 | 1.590 | 1.720 | 77,138 | -0.12(-6.52%) |
Apr 03, 2018 | 1.916 | 1.960 | 1.700 | 1.840 | 76,301 | -0.14(-7.07%) |
Apr 02, 2018 | 2.080 | 2.080 | 1.930 | 1.980 | 19,915 | -0.11(-5.12%) |
Mar 29, 2018 | 2.087 | 2.087 | 2.087 | 0 | +0.02(+0.82%) | |
Mar 28, 2018 | 2.200 | 2.200 | 1.995 | 2.070 | 41,548 | -0.14(-6.35%) |
Mar 27, 2018 | 2.141 | 2.255 | 2.130 | 2.210 | 12,606 | +0.08(+3.65%) |
Mar 26, 2018 | 2.201 | 2.237 | 2.120 | 2.132 | 15,584 | -0.02(-0.82%) |
Mar 23, 2018 | 2.150 | 2.210 | 2.100 | 2.150 | 43,734 | +0.00(+0.00%) |
Mar 22, 2018 | 2.300 | 2.300 | 2.129 | 2.150 | 34,030 | -0.12(-5.28%) |
Mar 21, 2018 | 2.100 | 2.280 | 2.100 | 2.270 | 21,046 | +0.19(+9.13%) |
Mar 20, 2018 | 2.200 | 2.289 | 2.036 | 2.080 | 77,365 | -0.17(-7.56%) |
Mar 19, 2018 | 2.400 | 2.400 | 2.230 | 2.250 | 45,471 | -0.15(-6.25%) |
Mar 16, 2018 | 2.500 | 2.575 | 2.399 | 2.400 | 19,074 | -0.06(-2.34%) |
Mar 15, 2018 | 2.454 | 2.477 | 2.420 | 2.458 | 18,150 | +0.03(+1.13%) |
Mar 14, 2018 | 2.610 | 2.610 | 2.420 | 2.430 | 47,570 | -0.12(-4.71%) |
Mar 13, 2018 | 2.600 | 2.600 | 2.497 | 2.550 | 63,140 | +0.13(+5.16%) |
Mar 12, 2018 | 2.427 | 2.445 | 2.390 | 2.425 | 27,780 | +0.01(+0.62%) |
Mar 09, 2018 | 2.459 | 2.459 | 2.380 | 2.410 | 61,502 | -0.07(-2.68%) |
Mar 08, 2018 | 2.569 | 2.569 | 2.372 | 2.476 | 57,489 | -0.06(-2.56%) |
Mar 07, 2018 | 2.656 | 2.656 | 2.480 | 2.541 | 79,921 | -0.20(-7.26%) |
Mar 06, 2018 | 2.599 | 2.789 | 2.560 | 2.740 | 77,090 | +0.21(+8.51%) |
Mar 05, 2018 | 2.439 | 2.525 | 2.300 | 2.525 | 30,376 | +0.17(+7.20%) |
Mar 02, 2018 | 2.215 | 2.370 | 2.190 | 2.356 | 144,374 | -0.13(-5.05%) |