Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.583 | 1.602 | 1.564 | 1.583 | 72,329 | +0.00(+0.00%) |
May 30, 2018 | 1.612 | 1.612 | 1.583 | 1.583 | 71,892 | -0.04(-2.35%) |
May 29, 2018 | 1.593 | 1.631 | 1.545 | 1.622 | 97,269 | -0.03(-1.73%) |
May 25, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.76%) | |
May 24, 2018 | 1.622 | 1.631 | 1.612 | 1.622 | 60,113 | -0.01(-0.58%) |
May 23, 2018 | 1.622 | 1.641 | 1.622 | 1.631 | 40,545 | +0.00(+0.00%) |
May 22, 2018 | 1.650 | 1.660 | 1.631 | 1.631 | 55,050 | -0.03(-1.72%) |
May 21, 2018 | 1.641 | 1.707 | 1.631 | 1.660 | 61,071 | +0.02(+1.16%) |
May 18, 2018 | 1.631 | 1.660 | 1.631 | 1.641 | 90,361 | +0.00(+0.00%) |
May 17, 2018 | 1.650 | 1.660 | 1.622 | 1.641 | 53,686 | -0.01(-0.58%) |
May 16, 2018 | 1.622 | 1.726 | 1.622 | 1.650 | 181,182 | +0.03(+1.76%) |
May 15, 2018 | 1.641 | 1.641 | 1.612 | 1.622 | 111,599 | -0.03(-1.73%) |
May 14, 2018 | 1.669 | 1.698 | 1.641 | 1.650 | 95,420 | +0.02(+1.17%) |
May 11, 2018 | 1.622 | 1.650 | 1.593 | 1.631 | 154,750 | +0.03(+1.79%) |
May 10, 2018 | 1.593 | 1.717 | 1.488 | 1.602 | 713,358 | +0.14(+9.80%) |
May 09, 2018 | 1.412 | 1.459 | 1.393 | 1.459 | 145,966 | +0.05(+3.38%) |
May 08, 2018 | 1.469 | 1.488 | 1.393 | 1.412 | 185,068 | -0.05(-3.27%) |
May 07, 2018 | 1.412 | 1.469 | 1.393 | 1.459 | 141,073 | +0.04(+2.68%) |
May 04, 2018 | 1.421 | 1.421 | 1.393 | 1.421 | 28,335 | +0.00(+0.00%) |
May 03, 2018 | 1.393 | 1.421 | 1.354 | 1.421 | 63,684 | +0.04(+2.76%) |
May 02, 2018 | 1.383 | 1.412 | 1.364 | 1.383 | 160,603 | -0.01(-0.69%) |
May 01, 2018 | 1.393 | 1.412 | 1.354 | 1.393 | 120,123 | -0.01(-0.68%) |
Apr 30, 2018 | 1.450 | 1.488 | 1.402 | 1.402 | 115,256 | +0.00(+0.00%) |
Apr 27, 2018 | 1.469 | 1.469 | 1.393 | 1.402 | 165,564 | -0.07(-4.55%) |
Apr 26, 2018 | 1.469 | 1.526 | 1.469 | 1.469 | 120,695 | -0.01(-0.65%) |
Apr 25, 2018 | 1.393 | 1.526 | 1.393 | 1.478 | 131,255 | +0.07(+4.73%) |
Apr 24, 2018 | 1.412 | 1.440 | 1.354 | 1.412 | 123,815 | +0.01(+0.68%) |
Apr 23, 2018 | 1.440 | 1.459 | 1.326 | 1.402 | 292,102 | -0.06(-3.92%) |
Apr 20, 2018 | 1.469 | 1.488 | 1.455 | 1.459 | 74,969 | -0.01(-0.65%) |
Apr 19, 2018 | 1.478 | 1.516 | 1.440 | 1.469 | 182,110 | -0.01(-0.65%) |
Apr 18, 2018 | 1.574 | 1.574 | 1.478 | 1.478 | 154,382 | -0.09(-5.49%) |
Apr 17, 2018 | 1.459 | 1.641 | 1.440 | 1.564 | 237,513 | +0.12(+8.61%) |
Apr 16, 2018 | 1.488 | 1.506 | 1.431 | 1.440 | 138,604 | -0.07(-4.43%) |
Apr 13, 2018 | 1.526 | 1.527 | 1.469 | 1.507 | 170,967 | -0.01(-0.63%) |
Apr 12, 2018 | 1.583 | 1.583 | 1.488 | 1.517 | 225,803 | -0.07(-4.22%) |
Apr 11, 2018 | 1.641 | 1.650 | 1.574 | 1.583 | 67,787 | -0.08(-4.60%) |
Apr 10, 2018 | 1.593 | 1.669 | 1.574 | 1.660 | 114,540 | +0.08(+4.82%) |
Apr 09, 2018 | 1.669 | 1.669 | 1.574 | 1.583 | 70,975 | -0.09(-5.14%) |
Apr 06, 2018 | 1.622 | 1.669 | 1.612 | 1.669 | 84,316 | +0.05(+2.94%) |
Apr 05, 2018 | 1.622 | 1.679 | 1.612 | 1.622 | 81,775 | +0.00(+0.30%) |
Apr 04, 2018 | 1.593 | 1.641 | 1.574 | 1.617 | 146,280 | +0.02(+1.50%) |
Apr 03, 2018 | 1.669 | 1.698 | 1.593 | 1.593 | 124,045 | -0.09(-5.11%) |
Apr 02, 2018 | 1.717 | 1.739 | 1.679 | 1.679 | 152,987 | -0.04(-2.22%) |
Mar 29, 2018 | 1.717 | 1.717 | 1.717 | 0 | +0.03(+1.69%) | |
Mar 28, 2018 | 1.860 | 1.860 | 1.688 | 1.688 | 330,446 | -0.18(-9.69%) |
Mar 27, 2018 | 1.955 | 1.955 | 1.860 | 1.870 | 148,252 | -0.08(-3.92%) |
Mar 26, 2018 | 1.946 | 1.994 | 1.917 | 1.946 | 143,445 | +0.00(+0.00%) |
Mar 23, 2018 | 2.013 | 2.013 | 1.889 | 1.946 | 419,134 | -0.08(-3.77%) |
Mar 22, 2018 | 1.984 | 2.041 | 1.936 | 2.022 | 67,550 | +0.02(+0.95%) |
Mar 21, 2018 | 2.013 | 2.032 | 2.003 | 2.003 | 134,865 | -0.03(-1.41%) |
Mar 20, 2018 | 2.060 | 2.065 | 2.022 | 2.032 | 120,483 | -0.05(-2.29%) |
Mar 19, 2018 | 2.127 | 2.127 | 2.016 | 2.079 | 146,279 | -0.07(-3.11%) |
Mar 16, 2018 | 2.013 | 2.146 | 1.994 | 2.146 | 227,726 | +0.14(+7.14%) |
Mar 15, 2018 | 2.022 | 2.050 | 1.998 | 2.003 | 76,967 | -0.01(-0.47%) |
Mar 14, 2018 | 2.003 | 2.041 | 2.003 | 2.013 | 139,656 | +0.01(+0.48%) |
Mar 13, 2018 | 2.003 | 2.051 | 1.994 | 2.003 | 85,417 | -0.05(-2.33%) |
Mar 12, 2018 | 2.079 | 2.084 | 2.051 | 2.051 | 74,050 | +0.00(+0.00%) |
Mar 09, 2018 | 2.022 | 2.079 | 2.022 | 2.051 | 70,775 | +0.03(+1.42%) |
Mar 08, 2018 | 2.022 | 2.041 | 2.003 | 2.022 | 39,643 | +0.01(+0.47%) |
Mar 07, 2018 | 2.003 | 2.041 | 2.003 | 2.013 | 48,235 | +0.01(+0.48%) |
Mar 06, 2018 | 2.013 | 2.032 | 1.994 | 2.003 | 97,231 | -0.01(-0.47%) |
Mar 05, 2018 | 2.022 | 2.060 | 1.994 | 2.013 | 33,848 | -0.01(-0.47%) |
Mar 02, 2018 | 2.022 | 2.051 | 1.994 | 2.022 | 57,197 | +0.00(+0.00%) |