Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.699 | 1.630 | 8,130 | +0.03(+1.87%) | ||
Jun 28, 2018 | 1.750 | 1.750 | 1.600 | 1.600 | 10,759 | -0.05(-3.07%) |
Jun 27, 2018 | 1.868 | 1.868 | 1.580 | 1.651 | 12,358 | -0.09(-5.36%) |
Jun 26, 2018 | 2.016 | 2.016 | 1.744 | 1.744 | 17,700 | -0.27(-13.22%) |
Jun 25, 2018 | 2.058 | 2.060 | 2.002 | 2.010 | 5,650 | -0.05(-2.55%) |
Jun 22, 2018 | 2.160 | 2.160 | 2.062 | 2.063 | 3,061 | -0.10(-4.79%) |
Jun 21, 2018 | 2.064 | 2.166 | 2.064 | 2.166 | 1,550 | +0.11(+5.11%) |
Jun 20, 2018 | 2.050 | 2.098 | 2.043 | 2.061 | 3,465 | -0.07(-3.24%) |
Jun 19, 2018 | 2.055 | 2.250 | 2.010 | 2.130 | 3,640 | +0.05(+2.40%) |
Jun 18, 2018 | 2.120 | 2.120 | 2.041 | 2.080 | 2,250 | +0.00(+0.00%) |
Jun 15, 2018 | 2.183 | 2.030 | 2.080 | 6,249 | -0.10(-4.70%) | |
Jun 13, 2018 | 2.183 | 2.183 | 2.183 | 50 | -0.07(-3.10%) | |
Jun 12, 2018 | 2.204 | 2.262 | 2.200 | 2.252 | 4,950 | +0.05(+2.38%) |
Jun 11, 2018 | 2.293 | 2.301 | 2.172 | 2.200 | 8,705 | -0.13(-5.58%) |
Jun 08, 2018 | 2.140 | 2.330 | 2.122 | 2.330 | 12,360 | +0.21(+9.86%) |
Jun 07, 2018 | 2.099 | 2.172 | 2.020 | 2.121 | 10,349 | +0.03(+1.48%) |
Jun 06, 2018 | 2.023 | 2.118 | 2.000 | 2.090 | 11,250 | +0.02(+0.96%) |
Jun 05, 2018 | 2.136 | 2.150 | 2.030 | 2.070 | 12,500 | +0.07(+3.53%) |
Jun 04, 2018 | 2.039 | 2.242 | 1.999 | 1.999 | 34,307 | +0.08(+4.14%) |
Jun 01, 2018 | 1.550 | 1.932 | 1.548 | 1.920 | 55,102 | +0.43(+28.64%) |
May 31, 2018 | 1.500 | 1.540 | 1.492 | 1.492 | 15,071 | -0.04(-2.39%) |
May 30, 2018 | 1.500 | 1.534 | 1.496 | 1.529 | 3,428 | -0.02(-1.35%) |
May 29, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 3,750 | +0.04(+2.92%) |
May 25, 2018 | 1.506 | 1.506 | 1.506 | 0 | -0.04(-2.84%) | |
May 24, 2018 | 1.532 | 1.562 | 1.500 | 1.550 | 3,242 | +0.00(+0.27%) |
May 23, 2018 | 1.589 | 1.650 | 1.500 | 1.546 | 6,486 | -0.03(-1.68%) |
May 22, 2018 | 1.500 | 1.769 | 1.500 | 1.572 | 23,148 | -0.12(-6.96%) |
May 21, 2018 | 1.750 | 1.750 | 1.250 | 1.690 | 28,601 | -0.06(-3.43%) |
May 18, 2018 | 1.857 | 1.857 | 1.742 | 1.750 | 4,691 | -0.07(-3.85%) |
May 17, 2018 | 1.863 | 1.863 | 1.800 | 1.820 | 10,225 | -0.05(-2.75%) |
May 16, 2018 | 1.806 | 1.873 | 1.750 | 1.871 | 23,092 | +0.01(+0.47%) |
May 15, 2018 | 1.870 | 2.000 | 1.738 | 1.863 | 22,127 | -0.05(-2.48%) |
May 14, 2018 | 1.847 | 1.960 | 1.847 | 1.910 | 17,758 | -0.07(-3.54%) |
May 11, 2018 | 1.947 | 2.027 | 1.940 | 1.980 | 5,462 | +0.08(+4.34%) |
May 10, 2018 | 2.065 | 2.194 | 1.025 | 1.898 | 32,037 | -0.20(-9.63%) |
May 09, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 655 | +0.00(+0.00%) |
May 08, 2018 | 2.100 | 2.165 | 2.060 | 2.100 | 5,880 | -0.01(-0.35%) |
May 07, 2018 | 2.178 | 2.178 | 2.107 | 2.107 | 2,718 | +0.05(+2.62%) |
May 04, 2018 | 2.171 | 2.171 | 2.010 | 2.054 | 7,418 | -0.14(-6.23%) |
May 03, 2018 | 2.160 | 2.400 | 2.060 | 2.190 | 3,910 | +0.14(+6.87%) |
May 02, 2018 | 2.103 | 2.112 | 2.010 | 2.049 | 9,767 | -0.13(-6.17%) |
May 01, 2018 | 2.140 | 2.184 | 2.080 | 2.184 | 8,685 | +0.07(+3.51%) |
Apr 30, 2018 | 2.144 | 2.184 | 2.110 | 2.110 | 4,810 | +0.00(+0.00%) |
Apr 27, 2018 | 2.196 | 2.196 | 2.110 | 2.110 | 2,250 | -0.07(-3.42%) |
Apr 26, 2018 | 2.162 | 2.193 | 2.060 | 2.185 | 7,395 | +0.10(+4.81%) |
Apr 25, 2018 | 2.103 | 2.103 | 2.060 | 2.084 | 4,000 | -0.09(-3.94%) |
Apr 24, 2018 | 2.165 | 2.180 | 2.102 | 2.170 | 1,280 | +0.07(+3.50%) |
Apr 23, 2018 | 2.138 | 2.180 | 2.094 | 2.097 | 4,643 | -0.05(-2.36%) |
Apr 20, 2018 | 2.134 | 2.147 | 2.084 | 2.147 | 5,400 | +0.01(+0.63%) |
Apr 19, 2018 | 2.070 | 2.166 | 2.062 | 2.134 | 2,954 | +0.05(+2.64%) |
Apr 18, 2018 | 2.223 | 2.223 | 2.068 | 2.079 | 9,260 | -0.06(-2.85%) |
Apr 17, 2018 | 2.216 | 2.219 | 2.140 | 2.140 | 22,324 | -0.08(-3.71%) |
Apr 16, 2018 | 2.215 | 2.268 | 2.200 | 2.223 | 32,222 | +0.01(+0.29%) |
Apr 13, 2018 | 2.258 | 2.258 | 2.181 | 2.216 | 5,980 | -0.06(-2.63%) |
Apr 12, 2018 | 2.246 | 2.276 | 2.185 | 2.276 | 15,095 | +0.05(+2.06%) |
Apr 11, 2018 | 2.354 | 2.356 | 2.230 | 2.230 | 3,511 | -0.02(-0.89%) |
Apr 10, 2018 | 2.349 | 2.349 | 2.236 | 2.250 | 4,027 | -0.07(-3.02%) |
Apr 09, 2018 | 2.310 | 2.334 | 2.310 | 2.320 | 2,484 | +0.01(+0.43%) |
Apr 06, 2018 | 2.251 | 2.350 | 2.251 | 2.310 | 18,127 | +0.06(+2.71%) |
Apr 05, 2018 | 2.070 | 2.250 | 2.070 | 2.249 | 6,430 | +0.15(+7.10%) |
Apr 04, 2018 | 2.053 | 2.130 | 2.053 | 2.100 | 7,277 | +0.05(+2.37%) |
Apr 03, 2018 | 2.241 | 2.241 | 2.023 | 2.051 | 16,130 | -0.00(-0.08%) |