Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.510 | 1.570 | 1.500 | 1.500 | 71,922 | -0.02(-1.32%) |
Apr 27, 2018 | 1.500 | 1.530 | 1.406 | 1.520 | 77,708 | +0.02(+1.33%) |
Apr 26, 2018 | 1.560 | 1.570 | 1.500 | 1.500 | 41,306 | -0.06(-3.85%) |
Apr 25, 2018 | 1.520 | 1.600 | 1.520 | 1.560 | 33,091 | +0.04(+2.63%) |
Apr 24, 2018 | 1.510 | 1.570 | 1.510 | 1.520 | 52,627 | -0.01(-0.65%) |
Apr 23, 2018 | 1.580 | 1.620 | 1.520 | 1.530 | 55,881 | -0.07(-4.38%) |
Apr 20, 2018 | 1.680 | 1.680 | 1.580 | 1.600 | 61,089 | -0.09(-5.33%) |
Apr 19, 2018 | 1.650 | 1.700 | 1.650 | 1.690 | 50,319 | +0.07(+4.32%) |
Apr 18, 2018 | 1.550 | 1.710 | 1.550 | 1.620 | 91,393 | +0.07(+4.52%) |
Apr 17, 2018 | 1.560 | 1.650 | 1.550 | 1.550 | 142,048 | +0.00(+0.11%) |
Apr 16, 2018 | 1.780 | 1.780 | 1.530 | 1.548 | 143,297 | -0.23(-13.02%) |
Apr 13, 2018 | 1.850 | 1.880 | 1.750 | 1.780 | 76,497 | -0.08(-4.30%) |
Apr 12, 2018 | 1.810 | 1.860 | 1.770 | 1.860 | 27,316 | +0.04(+2.20%) |
Apr 11, 2018 | 1.830 | 1.900 | 1.770 | 1.820 | 128,980 | -0.02(-1.09%) |
Apr 10, 2018 | 1.820 | 1.930 | 1.780 | 1.840 | 95,823 | +0.02(+1.10%) |
Apr 09, 2018 | 1.830 | 1.830 | 1.770 | 1.820 | 40,241 | -0.01(-0.55%) |
Apr 06, 2018 | 1.810 | 1.890 | 1.760 | 1.830 | 98,611 | +0.00(+0.00%) |
Apr 05, 2018 | 1.895 | 1.897 | 1.800 | 1.830 | 36,614 | -0.07(-3.68%) |
Apr 04, 2018 | 1.840 | 1.910 | 1.760 | 1.900 | 82,107 | +0.04(+2.15%) |
Apr 03, 2018 | 1.930 | 1.930 | 1.840 | 1.860 | 60,100 | -0.04(-2.11%) |
Apr 02, 2018 | 1.990 | 2.049 | 1.860 | 1.900 | 143,539 | -0.11(-5.47%) |
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.25(-11.06%) | |
Mar 28, 2018 | 2.250 | 2.279 | 2.190 | 2.260 | 135,648 | -0.01(-0.44%) |
Mar 27, 2018 | 2.180 | 2.279 | 2.180 | 2.270 | 178,389 | +0.09(+4.13%) |
Mar 26, 2018 | 2.200 | 2.230 | 2.097 | 2.180 | 381,583 | +0.07(+3.32%) |
Mar 23, 2018 | 2.030 | 2.120 | 2.030 | 2.110 | 143,830 | +0.08(+3.94%) |
Mar 22, 2018 | 1.980 | 2.050 | 1.980 | 2.030 | 39,756 | +0.06(+3.05%) |
Mar 21, 2018 | 2.020 | 2.060 | 1.970 | 1.970 | 48,647 | -0.06(-2.96%) |
Mar 20, 2018 | 1.990 | 2.040 | 1.950 | 2.030 | 51,000 | +0.06(+3.05%) |
Mar 19, 2018 | 2.020 | 2.050 | 1.940 | 1.970 | 38,554 | -0.07(-3.43%) |
Mar 16, 2018 | 2.060 | 2.090 | 2.030 | 2.040 | 82,791 | -0.03(-1.37%) |
Mar 15, 2018 | 2.050 | 2.080 | 2.030 | 2.068 | 15,381 | +0.03(+1.39%) |
Mar 14, 2018 | 1.980 | 2.065 | 1.960 | 2.040 | 33,446 | +0.09(+4.62%) |
Mar 13, 2018 | 2.105 | 2.160 | 1.880 | 1.950 | 151,878 | -0.09(-4.41%) |
Mar 12, 2018 | 2.150 | 2.170 | 2.010 | 2.040 | 155,779 | -0.12(-5.56%) |
Mar 09, 2018 | 2.090 | 2.200 | 2.077 | 2.160 | 110,995 | +0.09(+4.35%) |
Mar 08, 2018 | 2.000 | 2.100 | 1.980 | 2.070 | 112,579 | +0.09(+4.55%) |
Mar 07, 2018 | 2.010 | 2.060 | 1.940 | 1.980 | 106,104 | -0.04(-1.98%) |
Mar 06, 2018 | 2.000 | 2.050 | 1.940 | 2.020 | 111,775 | +0.02(+1.00%) |
Mar 05, 2018 | 2.030 | 2.090 | 1.951 | 2.000 | 62,503 | +0.00(+0.00%) |
Mar 02, 2018 | 1.860 | 2.050 | 1.830 | 2.000 | 80,209 | +0.14(+7.53%) |
Mar 01, 2018 | 1.900 | 1.930 | 1.850 | 1.860 | 48,673 | -0.04(-2.11%) |
Feb 28, 2018 | 1.980 | 1.980 | 1.890 | 1.900 | 93,784 | -0.07(-3.55%) |
Feb 27, 2018 | 2.000 | 2.050 | 1.860 | 1.970 | 51,793 | -0.01(-0.51%) |
Feb 26, 2018 | 2.020 | 2.230 | 1.910 | 1.980 | 198,148 | -0.03(-1.49%) |
Feb 23, 2018 | 1.890 | 2.080 | 1.840 | 2.010 | 236,185 | +0.06(+3.08%) |
Feb 22, 2018 | 1.880 | 2.235 | 1.800 | 1.950 | 342,911 | +0.15(+8.33%) |
Feb 21, 2018 | 2.130 | 2.140 | 1.810 | 1.800 | 344,987 | -0.30(-14.29%) |
Feb 20, 2018 | 2.240 | 2.250 | 2.060 | 2.100 | 184,560 | -0.14(-6.25%) |
Feb 16, 2018 | 2.240 | 2.240 | 2.240 | 0 | +0.01(+0.45%) | |
Feb 15, 2018 | 2.280 | 2.290 | 2.171 | 2.230 | 152,060 | -0.03(-1.33%) |
Feb 14, 2018 | 2.319 | 2.130 | 2.260 | 160,444 | -0.01(-0.44%) | |
Feb 13, 2018 | 2.390 | 2.470 | 2.130 | 2.270 | 165,203 | -0.12(-5.02%) |
Feb 12, 2018 | 2.330 | 2.500 | 2.280 | 2.390 | 177,554 | +0.12(+5.29%) |
Feb 09, 2018 | 2.130 | 2.332 | 2.060 | 2.270 | 422,194 | +0.13(+6.07%) |
Feb 08, 2018 | 2.290 | 2.380 | 2.070 | 2.140 | 459,958 | -0.16(-6.96%) |
Feb 07, 2018 | 2.260 | 2.300 | 2.200 | 2.300 | 1,110,231 | +0.04(+1.77%) |
Feb 06, 2018 | 2.080 | 2.260 | 2.070 | 2.260 | 417,012 | +0.11(+5.12%) |
Feb 05, 2018 | 2.160 | 2.160 | 2.020 | 2.150 | 509,077 | -0.01(-0.46%) |
Feb 02, 2018 | 2.090 | 2.250 | 2.080 | 2.160 | 406,382 | +0.08(+3.85%) |