Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.600 | 1.641 | 1.600 | 1.630 | 1,793 | +0.03(+1.87%) |
Apr 27, 2018 | 1.750 | 1.890 | 1.610 | 1.600 | 8,465 | -0.10(-5.88%) |
Apr 26, 2018 | 1.700 | 1.840 | 1.700 | 1.700 | 11,149 | -0.08(-4.49%) |
Apr 25, 2018 | 1.681 | 1.790 | 1.677 | 1.780 | 8,128 | +0.10(+6.02%) |
Apr 24, 2018 | 1.820 | 1.820 | 1.600 | 1.679 | 33,049 | -0.23(-12.09%) |
Apr 23, 2018 | 2.100 | 2.310 | 1.730 | 1.910 | 117,224 | +0.11(+6.17%) |
Apr 20, 2018 | 1.740 | 1.855 | 1.711 | 1.799 | 15,882 | +0.12(+7.21%) |
Apr 19, 2018 | 1.678 | 1.678 | 1.678 | 1.678 | 6,002 | +0.06(+3.55%) |
Apr 18, 2018 | 1.690 | 1.730 | 1.621 | 1.621 | 10,056 | -0.06(-3.59%) |
Apr 17, 2018 | 1.660 | 1.690 | 1.580 | 1.681 | 13,630 | +0.12(+7.89%) |
Apr 16, 2018 | 1.600 | 1.620 | 1.530 | 1.558 | 27,935 | +0.11(+7.45%) |
Apr 13, 2018 | 1.547 | 1.561 | 1.440 | 1.450 | 16,250 | -0.08(-5.12%) |
Apr 12, 2018 | 1.510 | 1.528 | 1.500 | 1.528 | 9,894 | +0.04(+2.54%) |
Apr 11, 2018 | 1.370 | 1.515 | 1.370 | 1.490 | 16,405 | +0.12(+8.80%) |
Apr 09, 2018 | 1.370 | 1.370 | 1.370 | 80 | +0.02(+1.48%) | |
Apr 06, 2018 | 1.370 | 1.380 | 1.350 | 1.350 | 9,800 | +0.00(+0.00%) |
Apr 05, 2018 | 1.270 | 1.350 | 1.240 | 1.350 | 18,982 | +0.06(+4.26%) |
Apr 04, 2018 | 1.251 | 1.295 | 1.240 | 1.295 | 11,600 | -0.00(-0.01%) |
Apr 03, 2018 | 1.274 | 1.370 | 1.200 | 1.295 | 9,875 | -0.02(-1.15%) |
Apr 02, 2018 | 1.280 | 1.320 | 1.242 | 1.310 | 2,544 | -0.00(-0.09%) |
Mar 28, 2018 | 1.311 | 1.311 | 1.311 | 0 | -0.02(-1.41%) | |
Mar 27, 2018 | 1.330 | 1.350 | 1.330 | 1.330 | 6,046 | -0.05(-3.96%) |
Mar 23, 2018 | 1.385 | 1.385 | 1.385 | 10 | -0.01(-0.87%) | |
Mar 22, 2018 | 1.390 | 1.400 | 1.390 | 1.397 | 3,007 | +0.00(+0.16%) |
Mar 21, 2018 | 1.400 | 1.400 | 1.370 | 1.395 | 6,867 | -0.07(-4.87%) |
Mar 20, 2018 | 1.393 | 1.466 | 1.390 | 1.466 | 1,118 | +0.03(+2.17%) |
Mar 19, 2018 | 1.430 | 1.439 | 1.429 | 1.435 | 1,117 | +0.06(+3.99%) |
Mar 16, 2018 | 1.400 | 1.467 | 1.320 | 1.380 | 7,506 | +0.01(+0.50%) |
Mar 15, 2018 | 1.370 | 1.378 | 1.360 | 1.373 | 7,599 | -0.07(-4.72%) |
Mar 14, 2018 | 1.490 | 1.490 | 1.371 | 1.441 | 5,999 | +0.04(+2.95%) |
Mar 13, 2018 | 1.400 | 1.450 | 1.350 | 1.400 | 6,523 | +0.09(+6.65%) |
Mar 12, 2018 | 1.370 | 1.370 | 1.310 | 1.313 | 9,110 | -0.06(-4.38%) |
Mar 09, 2018 | 1.380 | 1.393 | 1.370 | 1.373 | 2,430 | +0.04(+2.81%) |
Mar 08, 2018 | 1.370 | 1.370 | 1.300 | 1.335 | 3,878 | -0.03(-2.53%) |
Mar 07, 2018 | 1.396 | 1.396 | 1.370 | 1.370 | 740 | -0.01(-0.72%) |
Mar 06, 2018 | 1.270 | 1.400 | 1.270 | 1.380 | 6,480 | +0.14(+11.29%) |
Mar 05, 2018 | 1.260 | 1.330 | 1.240 | 1.240 | 1,365 | -0.05(-3.88%) |
Mar 02, 2018 | 1.420 | 1.420 | 1.210 | 1.290 | 32,157 | -0.09(-6.75%) |
Mar 01, 2018 | 1.370 | 1.410 | 1.360 | 1.383 | 3,935 | +0.03(+2.11%) |
Feb 28, 2018 | 1.390 | 1.390 | 1.355 | 1.355 | 1,831 | -0.00(-0.15%) |
Feb 27, 2018 | 1.357 | 1.357 | 1.357 | 1.357 | 556 | +0.01(+0.50%) |
Feb 26, 2018 | 1.370 | 1.390 | 1.350 | 1.350 | 29,921 | -0.04(-2.88%) |
Feb 23, 2018 | 1.386 | 1.425 | 1.386 | 1.390 | 7,300 | +0.00(+0.01%) |
Feb 22, 2018 | 1.388 | 1.400 | 1.380 | 1.390 | 11,467 | -0.04(-3.01%) |
Feb 21, 2018 | 1.400 | 1.458 | 1.400 | 1.433 | 7,200 | +0.02(+1.12%) |
Feb 20, 2018 | 1.440 | 1.440 | 1.410 | 1.417 | 1,432 | +0.02(+1.21%) |
Feb 16, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.22%) | |
Feb 15, 2018 | 1.460 | 1.490 | 1.426 | 1.447 | 7,780 | +0.05(+3.33%) |
Feb 14, 2018 | 1.430 | 1.430 | 1.370 | 1.400 | 12,853 | -0.08(-5.14%) |
Feb 13, 2018 | 1.540 | 1.540 | 1.476 | 1.476 | 2,607 | -0.05(-3.52%) |
Feb 12, 2018 | 1.540 | 1.540 | 1.400 | 1.530 | 9,054 | +0.11(+7.74%) |
Feb 09, 2018 | 1.520 | 1.520 | 1.420 | 1.420 | 3,678 | -0.06(-4.34%) |
Feb 08, 2018 | 1.520 | 1.520 | 1.453 | 1.484 | 9,217 | +0.05(+3.18%) |
Feb 07, 2018 | 1.430 | 1.459 | 1.430 | 1.439 | 6,771 | +0.08(+5.78%) |
Feb 06, 2018 | 1.430 | 1.470 | 1.350 | 1.360 | 27,309 | -0.03(-2.17%) |
Feb 05, 2018 | 1.590 | 1.590 | 1.380 | 1.390 | 47,896 | -0.11(-7.32%) |
Feb 02, 2018 | 1.570 | 1.570 | 1.467 | 1.500 | 26,253 | -0.03(-2.11%) |