Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.090 | 2.090 | 1.940 | 1.970 | 168,781 | -0.07(-3.43%) |
Apr 27, 2018 | 1.950 | 2.040 | 1.950 | 2.040 | 250,704 | +0.11(+5.70%) |
Apr 26, 2018 | 2.080 | 2.110 | 1.920 | 1.930 | 225,669 | -0.12(-5.85%) |
Apr 25, 2018 | 2.000 | 2.130 | 1.950 | 2.050 | 465,620 | +0.08(+4.06%) |
Apr 24, 2018 | 1.920 | 2.080 | 1.800 | 1.970 | 549,586 | +0.19(+10.67%) |
Apr 23, 2018 | 1.510 | 1.800 | 1.510 | 1.780 | 400,641 | +0.21(+13.38%) |
Apr 20, 2018 | 1.570 | 1.700 | 1.510 | 1.570 | 128,675 | -0.03(-1.88%) |
Apr 19, 2018 | 1.510 | 1.600 | 1.500 | 1.600 | 71,630 | +0.09(+5.96%) |
Apr 18, 2018 | 1.520 | 1.550 | 1.460 | 1.510 | 73,010 | +0.04(+2.72%) |
Apr 17, 2018 | 1.620 | 1.730 | 1.470 | 1.470 | 276,392 | -0.11(-6.96%) |
Apr 16, 2018 | 1.640 | 1.650 | 1.400 | 1.580 | 281,761 | +0.24(+17.91%) |
Apr 13, 2018 | 1.200 | 1.410 | 1.150 | 1.340 | 179,268 | +0.16(+13.56%) |
Apr 12, 2018 | 1.170 | 1.190 | 1.140 | 1.180 | 37,550 | +0.05(+4.42%) |
Apr 11, 2018 | 1.150 | 1.230 | 1.130 | 1.130 | 111,156 | -0.02(-1.74%) |
Apr 10, 2018 | 1.140 | 1.150 | 1.070 | 1.150 | 291,919 | +0.00(+0.00%) |
Apr 09, 2018 | 1.220 | 1.250 | 1.110 | 1.150 | 118,129 | -0.05(-4.17%) |
Apr 06, 2018 | 1.200 | 1.260 | 1.170 | 1.200 | 113,799 | -0.10(-7.69%) |
Apr 05, 2018 | 1.080 | 1.300 | 1.070 | 1.300 | 238,593 | +0.25(+23.81%) |
Apr 04, 2018 | 1.060 | 1.070 | 1.000 | 1.050 | 471,431 | -0.04(-3.67%) |
Apr 03, 2018 | 1.150 | 1.220 | 1.090 | 1.090 | 292,830 | -0.15(-12.10%) |
Apr 02, 2018 | 1.270 | 1.330 | 1.180 | 1.240 | 134,141 | -0.07(-5.34%) |
Mar 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | -0.04(-2.96%) | |
Mar 28, 2018 | 1.430 | 1.490 | 1.200 | 1.350 | 631,207 | -0.10(-6.90%) |
Mar 27, 2018 | 1.470 | 1.550 | 1.450 | 1.450 | 144,290 | -0.10(-6.45%) |
Mar 26, 2018 | 1.530 | 1.580 | 1.450 | 1.550 | 168,618 | +0.01(+0.65%) |
Mar 23, 2018 | 1.500 | 1.680 | 1.470 | 1.540 | 243,039 | +0.06(+4.05%) |
Mar 22, 2018 | 1.530 | 1.570 | 1.410 | 1.480 | 263,137 | -0.03(-1.99%) |
Mar 21, 2018 | 1.600 | 1.600 | 1.500 | 1.510 | 215,800 | -0.08(-5.03%) |
Mar 20, 2018 | 1.650 | 1.690 | 1.580 | 1.590 | 150,851 | +0.01(+0.63%) |
Mar 19, 2018 | 1.650 | 1.700 | 1.560 | 1.580 | 132,227 | -0.07(-4.24%) |
Mar 16, 2018 | 1.690 | 1.700 | 1.590 | 1.650 | 234,967 | -0.09(-5.17%) |
Mar 15, 2018 | 1.720 | 1.760 | 1.650 | 1.740 | 141,117 | +0.01(+0.58%) |
Mar 14, 2018 | 1.800 | 1.800 | 1.710 | 1.730 | 86,448 | -0.06(-3.35%) |
Mar 13, 2018 | 1.780 | 1.830 | 1.730 | 1.790 | 141,400 | +0.00(+0.00%) |
Mar 12, 2018 | 1.750 | 1.800 | 1.730 | 1.790 | 75,871 | +0.09(+5.29%) |
Mar 09, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 100,985 | -0.06(-3.41%) |
Mar 08, 2018 | 1.780 | 1.810 | 1.730 | 1.760 | 70,598 | +0.02(+1.15%) |
Mar 07, 2018 | 1.800 | 1.820 | 1.730 | 1.740 | 134,425 | -0.01(-0.57%) |
Mar 06, 2018 | 1.730 | 1.890 | 1.730 | 1.750 | 214,503 | +0.03(+1.74%) |
Mar 05, 2018 | 1.770 | 1.800 | 1.700 | 1.720 | 96,452 | +0.04(+2.38%) |
Mar 02, 2018 | 1.750 | 1.780 | 1.660 | 1.680 | 193,055 | -0.09(-5.08%) |
Mar 01, 2018 | 1.820 | 1.820 | 1.720 | 1.770 | 93,399 | +0.07(+4.12%) |
Feb 28, 2018 | 1.740 | 1.800 | 1.680 | 1.700 | 190,095 | -0.10(-5.56%) |
Feb 27, 2018 | 1.950 | 1.950 | 1.700 | 1.800 | 226,376 | -0.10(-5.26%) |
Feb 26, 2018 | 2.040 | 2.040 | 1.840 | 1.900 | 141,502 | -0.07(-3.55%) |
Feb 23, 2018 | 2.010 | 2.020 | 1.950 | 1.970 | 99,415 | +0.01(+0.51%) |
Feb 22, 2018 | 2.100 | 2.100 | 1.960 | 1.960 | 112,590 | -0.10(-4.85%) |
Feb 21, 2018 | 2.100 | 2.100 | 2.030 | 2.060 | 150,882 | -0.06(-2.83%) |
Feb 20, 2018 | 2.100 | 2.140 | 2.050 | 2.120 | 155,528 | +0.06(+2.91%) |
Feb 16, 2018 | 2.060 | 2.060 | 2.060 | 0 | -0.08(-3.74%) | |
Feb 15, 2018 | 2.190 | 2.190 | 2.030 | 2.140 | 202,640 | -0.03(-1.38%) |
Feb 14, 2018 | 1.940 | 2.180 | 1.940 | 2.170 | 400,712 | +0.22(+11.28%) |
Feb 13, 2018 | 1.880 | 1.960 | 1.850 | 1.950 | 85,673 | +0.05(+2.63%) |
Feb 12, 2018 | 1.980 | 2.070 | 1.900 | 1.900 | 133,464 | -0.09(-4.52%) |
Feb 09, 2018 | 1.840 | 1.990 | 1.800 | 1.990 | 234,132 | +0.09(+4.74%) |
Feb 08, 2018 | 2.040 | 2.090 | 1.850 | 1.900 | 271,489 | -0.11(-5.47%) |
Feb 07, 2018 | 1.860 | 1.910 | 1.810 | 2.010 | 769,021 | +0.31(+18.24%) |
Feb 06, 2018 | 1.410 | 1.740 | 1.400 | 1.700 | 385,046 | +0.25(+17.24%) |
Feb 05, 2018 | 1.680 | 1.800 | 1.550 | 1.450 | 386,527 | -0.19(-11.59%) |
Feb 02, 2018 | 2.000 | 2.080 | 1.590 | 1.640 | 388,329 | -0.36(-18.00%) |