Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.160 | 2.650 | 1.140 | 2.140 | 7,061,966 | +1.00(+87.72%) |
Apr 27, 2018 | 1.170 | 1.170 | 1.130 | 1.140 | 49,084 | +0.01(+0.88%) |
Apr 26, 2018 | 1.140 | 1.220 | 1.110 | 1.130 | 89,779 | +0.01(+0.89%) |
Apr 25, 2018 | 1.120 | 1.250 | 1.100 | 1.120 | 182,886 | +0.00(+0.00%) |
Apr 24, 2018 | 1.110 | 1.150 | 1.090 | 1.120 | 152,066 | +0.01(+0.90%) |
Apr 23, 2018 | 1.100 | 1.150 | 1.100 | 1.110 | 60,019 | +0.00(+0.00%) |
Apr 20, 2018 | 1.190 | 1.200 | 1.100 | 1.110 | 288,422 | -0.11(-9.02%) |
Apr 19, 2018 | 1.260 | 1.260 | 1.220 | 1.220 | 112,666 | -0.01(-1.13%) |
Apr 18, 2018 | 1.390 | 1.410 | 1.220 | 1.234 | 424,600 | -0.02(-1.59%) |
Apr 17, 2018 | 1.220 | 1.289 | 1.200 | 1.254 | 120,283 | +0.03(+2.77%) |
Apr 16, 2018 | 1.290 | 1.299 | 1.220 | 1.220 | 128,917 | -0.07(-5.43%) |
Apr 13, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 107,200 | -0.03(-2.27%) |
Apr 12, 2018 | 1.320 | 1.350 | 1.220 | 1.320 | 420,755 | +0.05(+3.94%) |
Apr 11, 2018 | 1.270 | 1.290 | 1.220 | 1.270 | 197,433 | -0.02(-1.55%) |
Apr 10, 2018 | 1.270 | 1.326 | 1.220 | 1.290 | 274,554 | +0.04(+3.61%) |
Apr 09, 2018 | 1.220 | 1.510 | 1.200 | 1.245 | 711,604 | +0.06(+4.62%) |
Apr 06, 2018 | 1.290 | 1.300 | 1.150 | 1.190 | 164,781 | -0.12(-9.16%) |
Apr 05, 2018 | 1.280 | 1.350 | 1.181 | 1.310 | 201,151 | +0.08(+6.50%) |
Apr 04, 2018 | 1.250 | 1.270 | 1.090 | 1.230 | 212,371 | -0.04(-3.15%) |
Apr 03, 2018 | 1.300 | 1.330 | 1.260 | 1.270 | 193,684 | -0.03(-2.31%) |
Apr 02, 2018 | 1.170 | 1.390 | 1.160 | 1.300 | 589,297 | -0.34(-20.73%) |
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.07(-4.09%) | |
Mar 28, 2018 | 1.850 | 1.850 | 1.670 | 1.710 | 230,901 | -0.12(-6.56%) |
Mar 27, 2018 | 1.830 | 1.879 | 1.780 | 1.830 | 137,470 | -0.01(-0.54%) |
Mar 26, 2018 | 1.900 | 1.900 | 1.830 | 1.840 | 107,058 | -0.01(-0.54%) |
Mar 23, 2018 | 1.920 | 1.930 | 1.820 | 1.850 | 119,714 | -0.08(-4.15%) |
Mar 22, 2018 | 1.950 | 2.000 | 1.901 | 1.930 | 151,738 | -0.04(-2.03%) |
Mar 21, 2018 | 1.850 | 1.990 | 1.731 | 1.970 | 384,182 | +0.14(+7.60%) |
Mar 20, 2018 | 1.840 | 1.849 | 1.710 | 1.831 | 310,577 | -0.01(-0.49%) |
Mar 19, 2018 | 1.990 | 1.990 | 1.830 | 1.840 | 487,664 | -0.21(-10.24%) |
Mar 16, 2018 | 2.100 | 2.120 | 1.980 | 2.050 | 333,019 | -0.07(-3.30%) |
Mar 15, 2018 | 2.310 | 2.350 | 2.120 | 2.120 | 787,907 | -0.10(-4.50%) |
Mar 14, 2018 | 2.070 | 2.250 | 2.040 | 2.220 | 1,420,539 | +0.16(+7.77%) |
Mar 13, 2018 | 2.050 | 2.080 | 2.000 | 2.060 | 221,536 | +0.05(+2.49%) |
Mar 12, 2018 | 2.150 | 2.150 | 1.980 | 2.010 | 391,835 | -0.02(-0.99%) |
Mar 09, 2018 | 2.000 | 2.109 | 1.955 | 2.030 | 484,133 | +0.03(+1.50%) |
Mar 08, 2018 | 2.190 | 2.190 | 1.900 | 2.000 | 350,807 | -0.14(-6.54%) |
Mar 07, 2018 | 2.120 | 2.200 | 2.050 | 2.140 | 445,404 | +0.00(+0.00%) |
Mar 06, 2018 | 2.210 | 2.210 | 2.120 | 2.140 | 176,974 | -0.09(-4.04%) |
Mar 05, 2018 | 2.480 | 2.480 | 2.100 | 2.230 | 357,824 | -0.15(-6.30%) |
Mar 02, 2018 | 2.280 | 2.500 | 2.250 | 2.380 | 178,937 | +0.11(+4.85%) |
Mar 01, 2018 | 2.480 | 2.490 | 2.161 | 2.270 | 288,503 | -0.25(-9.92%) |
Feb 28, 2018 | 2.910 | 3.090 | 2.451 | 2.520 | 1,265,243 | -0.18(-6.67%) |
Feb 27, 2018 | 2.870 | 2.990 | 2.650 | 2.700 | 747,589 | -0.19(-6.57%) |
Feb 26, 2018 | 2.730 | 2.940 | 2.550 | 2.890 | 751,233 | +0.29(+11.13%) |
Feb 23, 2018 | 2.870 | 2.889 | 2.520 | 2.600 | 429,412 | -0.24(-8.43%) |
Feb 22, 2018 | 3.050 | 3.050 | 2.881 | 2.840 | 196,163 | -0.16(-5.33%) |
Feb 21, 2018 | 3.340 | 3.345 | 2.880 | 3.000 | 448,335 | -0.28(-8.54%) |
Feb 20, 2018 | 3.310 | 3.480 | 3.200 | 3.280 | 839,525 | +0.03(+0.92%) |
Feb 16, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.12(+3.83%) | |
Feb 15, 2018 | 3.080 | 3.150 | 3.050 | 3.130 | 221,617 | +0.10(+3.43%) |
Feb 14, 2018 | 2.830 | 3.178 | 2.810 | 3.026 | 265,539 | +0.17(+5.81%) |
Feb 13, 2018 | 2.900 | 2.940 | 2.801 | 2.860 | 143,643 | +0.00(+0.00%) |
Feb 12, 2018 | 2.640 | 3.030 | 2.607 | 2.860 | 492,642 | +0.25(+9.58%) |
Feb 09, 2018 | 2.680 | 2.800 | 2.519 | 2.610 | 170,007 | -0.06(-2.25%) |
Feb 08, 2018 | 2.850 | 2.920 | 2.560 | 2.670 | 142,211 | -0.21(-7.29%) |
Feb 07, 2018 | 2.960 | 2.960 | 2.820 | 2.880 | 76,276 | -0.07(-2.37%) |
Feb 06, 2018 | 3.100 | 3.112 | 2.650 | 2.950 | 449,687 | -0.17(-5.45%) |
Feb 05, 2018 | 3.210 | 3.229 | 3.100 | 3.120 | 162,661 | -0.11(-3.41%) |
Feb 02, 2018 | 3.300 | 3.390 | 3.110 | 3.230 | 346,588 | -0.09(-2.71%) |