Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.990 | 2.040 | 1.971 | 2.020 | 4,359,602 | +0.03(+1.51%) |
Jun 28, 2018 | 1.970 | 2.000 | 1.880 | 1.990 | 3,736,976 | +0.02(+1.02%) |
Jun 27, 2018 | 2.030 | 2.050 | 1.960 | 1.970 | 1,843,631 | -0.06(-2.96%) |
Jun 26, 2018 | 1.940 | 2.040 | 1.940 | 2.030 | 2,334,362 | +0.09(+4.64%) |
Jun 25, 2018 | 2.020 | 2.020 | 1.930 | 1.940 | 3,885,644 | -0.10(-4.90%) |
Jun 22, 2018 | 2.020 | 2.040 | 1.970 | 2.040 | 3,172,486 | +0.05(+2.51%) |
Jun 21, 2018 | 2.020 | 2.020 | 1.960 | 1.990 | 1,701,935 | -0.02(-1.00%) |
Jun 20, 2018 | 1.960 | 2.020 | 1.940 | 2.010 | 2,832,323 | +0.03(+1.52%) |
Jun 19, 2018 | 1.990 | 2.000 | 1.930 | 1.980 | 2,263,471 | -0.01(-0.50%) |
Jun 18, 2018 | 1.950 | 2.020 | 1.940 | 1.990 | 2,742,762 | +0.01(+0.51%) |
Jun 15, 2018 | 1.990 | 1.920 | 1.980 | 2,844,647 | -0.01(-0.50%) | |
Jun 14, 2018 | 2.010 | 2.030 | 1.940 | 1.990 | 2,006,377 | -0.02(-1.00%) |
Jun 13, 2018 | 2.020 | 2.030 | 1.945 | 2.010 | 2,630,372 | +0.00(+0.00%) |
Jun 12, 2018 | 1.950 | 2.050 | 1.931 | 2.010 | 5,485,492 | +0.08(+4.15%) |
Jun 11, 2018 | 1.890 | 1.950 | 1.860 | 1.930 | 3,586,079 | +0.07(+3.76%) |
Jun 08, 2018 | 1.850 | 1.860 | 1.830 | 1.860 | 2,330,057 | +0.01(+0.54%) |
Jun 07, 2018 | 1.870 | 1.880 | 1.840 | 1.850 | 1,554,178 | -0.01(-0.54%) |
Jun 06, 2018 | 1.890 | 1.860 | 4,202,022 | +0.04(+2.20%) | ||
Jun 05, 2018 | 1.860 | 1.870 | 1.780 | 1.820 | 4,639,068 | -0.05(-2.67%) |
Jun 04, 2018 | 1.900 | 1.910 | 1.850 | 1.870 | 3,212,904 | -0.02(-1.06%) |
Jun 01, 2018 | 1.890 | 1.920 | 1.870 | 1.890 | 3,682,302 | +0.02(+1.07%) |
May 31, 2018 | 1.960 | 1.970 | 1.870 | 1.870 | 5,232,838 | -0.08(-4.10%) |
May 30, 2018 | 1.970 | 2.000 | 1.940 | 1.950 | 3,572,400 | +0.00(+0.00%) |
May 29, 2018 | 1.970 | 2.020 | 1.900 | 1.950 | 4,021,281 | -0.02(-1.02%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | -0.18(-8.37%) | |
May 24, 2018 | 2.140 | 2.220 | 2.120 | 2.150 | 6,657,371 | +0.01(+0.47%) |
May 23, 2018 | 2.150 | 2.180 | 2.120 | 2.140 | 2,449,005 | +0.00(+0.00%) |
May 22, 2018 | 2.240 | 2.240 | 2.140 | 2.140 | 3,299,713 | -0.08(-3.60%) |
May 21, 2018 | 2.150 | 2.240 | 2.135 | 2.220 | 4,773,188 | +0.10(+4.72%) |
May 18, 2018 | 2.120 | 2.160 | 2.110 | 2.120 | 2,218,310 | +0.00(+0.00%) |
May 17, 2018 | 2.120 | 2.180 | 2.100 | 2.120 | 3,515,744 | +0.01(+0.47%) |
May 16, 2018 | 2.170 | 2.190 | 2.100 | 2.110 | 4,758,250 | -0.04(-1.86%) |
May 15, 2018 | 2.170 | 2.200 | 2.080 | 2.150 | 4,946,481 | -0.04(-1.83%) |
May 14, 2018 | 2.170 | 2.270 | 2.170 | 2.190 | 9,246,564 | +0.03(+1.39%) |
May 11, 2018 | 2.020 | 2.180 | 2.002 | 2.160 | 7,264,727 | +0.14(+6.93%) |
May 10, 2018 | 2.000 | 2.030 | 1.970 | 2.020 | 3,832,140 | +0.02(+1.00%) |
May 09, 2018 | 1.970 | 2.000 | 1.900 | 2.000 | 6,246,106 | +0.16(+8.70%) |
May 08, 2018 | 1.880 | 1.890 | 1.820 | 1.840 | 4,406,261 | -0.03(-1.60%) |
May 07, 2018 | 1.850 | 1.900 | 1.830 | 1.870 | 3,558,885 | +0.06(+3.31%) |
May 04, 2018 | 1.850 | 1.890 | 1.795 | 1.810 | 7,322,900 | -0.03(-1.63%) |
May 03, 2018 | 1.860 | 1.890 | 1.805 | 1.840 | 4,753,775 | -0.03(-1.60%) |
May 02, 2018 | 1.860 | 1.900 | 1.840 | 1.870 | 2,644,537 | +0.01(+0.54%) |
May 01, 2018 | 1.880 | 1.900 | 1.820 | 1.860 | 3,114,130 | +0.03(+1.64%) |
Apr 30, 2018 | 1.820 | 1.860 | 1.820 | 1.830 | 2,022,792 | +0.01(+0.55%) |
Apr 27, 2018 | 1.860 | 1.880 | 1.805 | 1.820 | 3,699,502 | -0.04(-2.15%) |
Apr 26, 2018 | 1.820 | 1.890 | 1.810 | 1.860 | 2,267,514 | +0.02(+1.09%) |
Apr 25, 2018 | 1.860 | 1.860 | 1.760 | 1.840 | 4,344,152 | -0.02(-1.08%) |
Apr 24, 2018 | 1.910 | 1.930 | 1.820 | 1.860 | 3,086,050 | -0.04(-2.11%) |
Apr 23, 2018 | 1.920 | 1.950 | 1.880 | 1.900 | 3,026,601 | -0.02(-1.04%) |
Apr 20, 2018 | 1.940 | 1.960 | 1.910 | 1.920 | 2,293,430 | -0.03(-1.54%) |
Apr 19, 2018 | 1.940 | 1.976 | 1.940 | 1.950 | 2,773,615 | +0.00(+0.00%) |
Apr 18, 2018 | 1.990 | 2.010 | 1.930 | 1.950 | 5,892,257 | -0.01(-0.51%) |
Apr 17, 2018 | 1.870 | 2.000 | 1.870 | 1.960 | 5,824,918 | +0.08(+4.26%) |
Apr 16, 2018 | 1.880 | 1.900 | 1.860 | 1.880 | 1,691,894 | +0.00(+0.00%) |
Apr 13, 2018 | 1.870 | 1.915 | 1.840 | 1.880 | 2,926,920 | +0.01(+0.53%) |
Apr 12, 2018 | 1.860 | 1.900 | 1.850 | 1.870 | 2,023,521 | +0.01(+0.54%) |
Apr 11, 2018 | 1.840 | 1.890 | 1.840 | 1.860 | 4,024,772 | +0.01(+0.54%) |
Apr 10, 2018 | 1.850 | 1.900 | 1.830 | 1.850 | 2,375,264 | +0.02(+1.09%) |
Apr 09, 2018 | 1.820 | 1.880 | 1.800 | 1.830 | 2,543,937 | +0.03(+1.67%) |
Apr 06, 2018 | 1.810 | 1.830 | 1.780 | 1.800 | 2,400,219 | -0.03(-1.64%) |
Apr 05, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 2,271,378 | +0.00(+0.00%) |
Apr 04, 2018 | 1.740 | 1.830 | 1.730 | 1.830 | 4,866,226 | +0.05(+2.81%) |
Apr 03, 2018 | 1.800 | 1.825 | 1.710 | 1.780 | 4,570,962 | +0.01(+0.56%) |