Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.100 | 1.120 | 1.080 | 1.110 | 143,632 | +0.01(+0.91%) |
May 30, 2018 | 1.110 | 1.150 | 1.090 | 1.100 | 122,180 | -0.01(-0.90%) |
May 29, 2018 | 1.120 | 1.170 | 1.081 | 1.110 | 180,721 | -0.01(-0.89%) |
May 25, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.130 | 1.180 | 1.120 | 1.120 | 312,238 | -0.01(-0.88%) |
May 23, 2018 | 1.060 | 1.240 | 1.030 | 1.130 | 1,519,939 | +0.06(+5.61%) |
May 22, 2018 | 1.110 | 1.120 | 1.020 | 1.070 | 621,400 | -0.05(-4.46%) |
May 21, 2018 | 1.200 | 1.200 | 1.100 | 1.120 | 653,017 | -0.04(-3.45%) |
May 18, 2018 | 1.180 | 1.200 | 1.150 | 1.160 | 409,890 | -0.03(-2.52%) |
May 17, 2018 | 1.270 | 1.270 | 1.160 | 1.190 | 677,389 | -0.09(-7.03%) |
May 16, 2018 | 1.200 | 1.290 | 1.170 | 1.280 | 1,430,508 | +0.09(+7.56%) |
May 15, 2018 | 1.170 | 1.215 | 1.130 | 1.190 | 714,049 | +0.02(+1.71%) |
May 14, 2018 | 1.190 | 1.230 | 1.130 | 1.170 | 1,132,736 | -0.03(-2.50%) |
May 11, 2018 | 1.170 | 1.290 | 1.160 | 1.200 | 1,858,287 | +0.06(+5.26%) |
May 10, 2018 | 1.250 | 1.320 | 1.100 | 1.140 | 6,394,562 | -1.27(-52.70%) |
May 09, 2018 | 3.600 | 4.120 | 2.240 | 2.410 | 9,767,832 | -0.72(-23.00%) |
May 08, 2018 | 1.060 | 3.150 | 1.060 | 3.130 | 22,213,900 | +2.02(+181.98%) |
May 07, 2018 | 1.190 | 1.240 | 1.100 | 1.110 | 230,085 | -0.09(-7.50%) |
May 04, 2018 | 1.340 | 1.439 | 1.180 | 1.200 | 308,990 | -0.10(-7.69%) |
May 03, 2018 | 1.120 | 1.740 | 1.090 | 1.300 | 1,857,672 | +0.17(+15.03%) |
May 02, 2018 | 1.110 | 1.169 | 1.050 | 1.130 | 161,590 | +0.07(+6.61%) |
May 01, 2018 | 1.170 | 1.170 | 1.050 | 1.060 | 50,355 | -0.12(-10.17%) |
Apr 30, 2018 | 1.200 | 1.200 | 1.130 | 1.180 | 39,222 | +0.03(+2.61%) |
Apr 27, 2018 | 1.110 | 1.160 | 1.110 | 1.150 | 63,988 | +0.04(+3.60%) |
Apr 26, 2018 | 1.200 | 1.260 | 1.100 | 1.110 | 361,056 | -0.27(-19.57%) |
Apr 25, 2018 | 1.380 | 1.440 | 1.360 | 1.380 | 21,473 | +0.00(+0.00%) |
Apr 24, 2018 | 1.450 | 1.450 | 1.350 | 1.380 | 30,982 | -0.04(-2.82%) |
Apr 23, 2018 | 1.440 | 1.451 | 1.350 | 1.420 | 34,734 | -0.03(-2.07%) |
Apr 20, 2018 | 1.481 | 1.500 | 1.450 | 1.450 | 25,823 | -0.02(-1.36%) |
Apr 19, 2018 | 1.520 | 1.530 | 1.460 | 1.470 | 31,495 | -0.00(-0.13%) |
Apr 18, 2018 | 1.500 | 1.570 | 1.431 | 1.472 | 28,339 | -0.01(-0.49%) |
Apr 17, 2018 | 1.470 | 1.595 | 1.470 | 1.479 | 159,110 | +0.01(+0.62%) |
Apr 16, 2018 | 1.460 | 1.850 | 1.400 | 1.470 | 645,138 | +0.01(+0.68%) |
Apr 13, 2018 | 1.300 | 1.480 | 1.291 | 1.460 | 207,642 | +0.17(+13.18%) |
Apr 12, 2018 | 1.320 | 1.390 | 1.250 | 1.290 | 99,857 | -0.03(-2.27%) |
Apr 11, 2018 | 1.440 | 1.500 | 1.310 | 1.320 | 198,929 | -0.14(-9.59%) |
Apr 10, 2018 | 1.391 | 1.500 | 1.391 | 1.460 | 29,966 | +0.07(+5.04%) |
Apr 09, 2018 | 1.400 | 1.409 | 1.371 | 1.390 | 28,209 | -0.01(-0.70%) |
Apr 06, 2018 | 1.440 | 1.500 | 1.381 | 1.400 | 33,716 | -0.06(-4.06%) |
Apr 05, 2018 | 1.410 | 1.492 | 1.370 | 1.459 | 22,615 | +0.07(+4.96%) |
Apr 04, 2018 | 1.370 | 1.440 | 1.330 | 1.390 | 26,155 | +0.00(+0.00%) |
Apr 03, 2018 | 1.370 | 1.430 | 1.360 | 1.390 | 39,261 | +0.02(+1.53%) |
Apr 02, 2018 | 1.520 | 1.520 | 1.320 | 1.369 | 128,512 | -0.15(-9.94%) |
Mar 29, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.01%) | |
Mar 28, 2018 | 1.480 | 1.550 | 1.480 | 1.520 | 71,280 | -0.04(-2.56%) |
Mar 27, 2018 | 1.710 | 1.940 | 1.510 | 1.560 | 855,399 | -0.15(-8.77%) |
Mar 26, 2018 | 1.620 | 1.800 | 1.590 | 1.710 | 285,443 | +0.12(+7.55%) |
Mar 23, 2018 | 1.660 | 1.730 | 1.575 | 1.590 | 84,104 | -0.07(-4.22%) |
Mar 22, 2018 | 1.720 | 1.740 | 1.660 | 1.660 | 44,363 | -0.08(-4.60%) |
Mar 21, 2018 | 1.740 | 1.770 | 1.671 | 1.740 | 95,714 | -0.01(-0.57%) |
Mar 20, 2018 | 1.790 | 1.790 | 1.653 | 1.750 | 92,868 | -0.05(-2.78%) |
Mar 19, 2018 | 1.710 | 1.800 | 1.640 | 1.800 | 66,825 | +0.09(+5.26%) |
Mar 16, 2018 | 1.850 | 1.850 | 1.370 | 1.710 | 314,500 | -0.15(-8.06%) |
Mar 15, 2018 | 1.910 | 1.910 | 1.820 | 1.860 | 98,736 | -0.06(-3.12%) |
Mar 14, 2018 | 2.000 | 2.000 | 1.800 | 1.920 | 248,411 | -0.06(-3.03%) |
Mar 13, 2018 | 2.090 | 2.100 | 1.921 | 1.980 | 195,749 | -0.10(-4.81%) |
Mar 12, 2018 | 2.080 | 2.150 | 2.060 | 2.080 | 144,521 | +0.02(+0.97%) |
Mar 09, 2018 | 2.150 | 2.180 | 2.010 | 2.060 | 195,344 | -0.11(-5.07%) |
Mar 08, 2018 | 2.260 | 2.260 | 2.100 | 2.170 | 243,358 | -0.11(-4.82%) |
Mar 07, 2018 | 2.350 | 2.211 | 2.280 | 726,877 | -0.05(-2.15%) | |
Mar 06, 2018 | 3.070 | 3.250 | 2.300 | 2.330 | 9,634,933 | +0.33(+16.50%) |
Mar 05, 2018 | 2.100 | 2.150 | 2.000 | 2.000 | 34,142 | -0.05(-2.44%) |
Mar 02, 2018 | 2.070 | 2.190 | 2.014 | 2.050 | 21,290 | -0.01(-0.48%) |