Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.880 | 1.930 | 1.725 | 1.790 | 726,044 | -0.08(-4.28%) |
Apr 27, 2018 | 1.890 | 1.970 | 1.850 | 1.870 | 914,612 | +0.03(+1.63%) |
Apr 26, 2018 | 1.830 | 1.940 | 1.790 | 1.840 | 871,059 | -0.08(-4.17%) |
Apr 25, 2018 | 1.920 | 2.020 | 1.720 | 1.920 | 1,776,955 | -0.24(-11.11%) |
Apr 24, 2018 | 1.820 | 2.180 | 1.810 | 2.160 | 1,929,450 | +0.42(+24.14%) |
Apr 23, 2018 | 1.710 | 1.820 | 1.680 | 1.740 | 858,737 | +0.08(+4.82%) |
Apr 20, 2018 | 1.620 | 1.690 | 1.600 | 1.660 | 1,035,544 | +0.07(+4.40%) |
Apr 19, 2018 | 1.400 | 1.590 | 1.400 | 1.590 | 1,360,723 | +0.22(+15.64%) |
Apr 18, 2018 | 1.335 | 1.400 | 1.330 | 1.375 | 466,534 | +0.02(+1.85%) |
Apr 17, 2018 | 1.355 | 1.400 | 1.310 | 1.350 | 508,948 | +0.00(+0.00%) |
Apr 16, 2018 | 1.350 | 1.420 | 1.260 | 1.350 | 601,605 | +0.00(+0.00%) |
Apr 13, 2018 | 1.380 | 1.460 | 1.260 | 1.350 | 1,038,465 | +0.02(+1.50%) |
Apr 12, 2018 | 1.120 | 1.340 | 1.120 | 1.330 | 1,956,286 | +0.28(+26.67%) |
Apr 11, 2018 | 1.095 | 1.120 | 1.010 | 1.050 | 731,528 | -0.03(-2.78%) |
Apr 10, 2018 | 1.110 | 1.220 | 1.070 | 1.080 | 883,836 | -0.16(-12.90%) |
Apr 09, 2018 | 1.300 | 1.340 | 1.240 | 1.240 | 197,842 | +0.00(+0.00%) |
Apr 06, 2018 | 1.280 | 1.340 | 1.220 | 1.240 | 460,776 | -0.07(-5.34%) |
Apr 05, 2018 | 1.310 | 1.390 | 1.310 | 1.310 | 242,006 | -0.01(-0.76%) |
Apr 04, 2018 | 1.380 | 1.390 | 1.298 | 1.320 | 474,145 | -0.08(-5.71%) |
Apr 03, 2018 | 1.310 | 1.440 | 1.260 | 1.400 | 830,720 | +0.12(+9.37%) |
Apr 02, 2018 | 1.280 | 1.350 | 1.260 | 1.280 | 536,639 | -0.00(-0.39%) |
Mar 29, 2018 | 1.285 | 1.285 | 1.285 | 0 | -0.18(-11.99%) | |
Mar 28, 2018 | 1.610 | 1.610 | 1.450 | 1.460 | 391,950 | -0.08(-5.19%) |
Mar 27, 2018 | 1.570 | 1.630 | 1.540 | 1.540 | 474,903 | -0.04(-2.53%) |
Mar 26, 2018 | 1.730 | 1.750 | 1.520 | 1.580 | 675,392 | -0.16(-9.20%) |
Mar 23, 2018 | 1.700 | 1.760 | 1.660 | 1.740 | 228,781 | +0.02(+1.16%) |
Mar 22, 2018 | 1.920 | 1.920 | 1.660 | 1.720 | 520,353 | -0.12(-6.52%) |
Mar 21, 2018 | 1.815 | 1.990 | 1.750 | 1.840 | 790,920 | +0.06(+3.37%) |
Mar 20, 2018 | 1.685 | 1.790 | 1.660 | 1.780 | 470,472 | +0.12(+7.23%) |
Mar 19, 2018 | 1.790 | 1.800 | 1.600 | 1.660 | 696,679 | -0.13(-7.26%) |
Mar 16, 2018 | 1.760 | 1.815 | 1.730 | 1.790 | 229,561 | +0.03(+1.70%) |
Mar 15, 2018 | 1.740 | 1.770 | 1.720 | 1.760 | 217,926 | +0.00(+0.00%) |
Mar 14, 2018 | 1.780 | 1.820 | 1.730 | 1.760 | 535,757 | -0.10(-5.38%) |
Mar 13, 2018 | 1.890 | 1.920 | 1.830 | 1.860 | 298,012 | -0.03(-1.59%) |
Mar 12, 2018 | 1.775 | 1.950 | 1.760 | 1.890 | 610,702 | +0.12(+6.78%) |
Mar 09, 2018 | 1.880 | 1.920 | 1.700 | 1.770 | 1,299,662 | -0.18(-9.23%) |
Mar 08, 2018 | 1.945 | 2.050 | 1.910 | 1.950 | 587,319 | +0.00(+0.00%) |
Mar 07, 2018 | 1.880 | 1.950 | 499,177 | -0.10(-4.88%) | ||
Mar 06, 2018 | 2.160 | 2.170 | 2.030 | 2.050 | 487,310 | -0.10(-4.65%) |
Mar 05, 2018 | 1.910 | 2.180 | 1.900 | 2.150 | 939,692 | +0.22(+11.40%) |
Mar 02, 2018 | 1.960 | 1.960 | 1.850 | 1.930 | 711,633 | -0.04(-2.03%) |
Mar 01, 2018 | 1.995 | 2.000 | 1.900 | 1.970 | 642,746 | -0.03(-1.50%) |
Feb 28, 2018 | 2.050 | 2.100 | 1.980 | 2.000 | 1,092,447 | +0.04(+2.04%) |
Feb 27, 2018 | 2.260 | 2.260 | 1.930 | 1.960 | 1,538,809 | -0.30(-13.27%) |
Feb 26, 2018 | 2.280 | 2.330 | 2.240 | 2.260 | 521,190 | +0.02(+0.89%) |
Feb 23, 2018 | 2.230 | 2.330 | 2.180 | 2.240 | 417,600 | +0.00(+0.00%) |
Feb 22, 2018 | 2.280 | 2.280 | 2.190 | 2.240 | 497,557 | -0.04(-1.75%) |
Feb 21, 2018 | 2.325 | 2.370 | 2.250 | 2.280 | 624,469 | -0.09(-3.80%) |
Feb 20, 2018 | 2.560 | 2.560 | 2.330 | 2.370 | 1,093,209 | -0.01(-0.42%) |
Feb 16, 2018 | 2.380 | 2.380 | 2.380 | 0 | -0.16(-6.30%) | |
Feb 15, 2018 | 2.675 | 2.750 | 2.520 | 2.540 | 1,049,719 | -0.05(-1.93%) |
Feb 14, 2018 | 2.500 | 2.630 | 2.420 | 2.590 | 1,468,367 | +0.21(+8.82%) |
Feb 13, 2018 | 2.510 | 2.510 | 2.290 | 2.380 | 701,130 | -0.13(-5.18%) |
Feb 12, 2018 | 2.650 | 2.720 | 2.450 | 2.510 | 913,799 | -0.14(-5.28%) |
Feb 09, 2018 | 2.920 | 2.970 | 2.420 | 2.650 | 1,644,988 | -0.25(-8.62%) |
Feb 08, 2018 | 3.090 | 3.210 | 2.900 | 2.900 | 1,068,336 | -0.10(-3.33%) |
Feb 07, 2018 | 2.975 | 3.100 | 2.970 | 3.000 | 1,604,865 | +0.22(+7.91%) |
Feb 06, 2018 | 2.250 | 2.810 | 2.220 | 2.780 | 1,563,425 | +0.44(+18.80%) |
Feb 05, 2018 | 2.420 | 2.470 | 2.050 | 2.340 | 1,640,531 | -0.27(-10.34%) |
Feb 02, 2018 | 2.160 | 2.690 | 2.030 | 2.610 | 2,302,114 | +0.37(+16.52%) |