Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 2.022 | 2.070 | 1.994 | 2.022 | 62,088 | +0.01(+0.47%) |
Feb 28, 2018 | 2.041 | 2.070 | 2.013 | 2.013 | 115,749 | -0.02(-0.94%) |
Feb 27, 2018 | 2.127 | 2.127 | 2.022 | 2.032 | 94,912 | -0.10(-4.91%) |
Feb 26, 2018 | 2.118 | 2.137 | 2.079 | 2.137 | 79,817 | +0.06(+2.75%) |
Feb 23, 2018 | 2.060 | 2.098 | 2.022 | 2.079 | 65,241 | +0.02(+0.93%) |
Feb 22, 2018 | 2.060 | 2.079 | 2.032 | 2.060 | 50,528 | -0.01(-0.46%) |
Feb 21, 2018 | 2.079 | 2.108 | 2.033 | 2.070 | 51,127 | -0.02(-0.91%) |
Feb 20, 2018 | 2.118 | 2.118 | 2.079 | 2.089 | 14,263 | -0.03(-1.35%) |
Feb 16, 2018 | 2.118 | 2.118 | 2.118 | 0 | -0.03(-1.33%) | |
Feb 15, 2018 | 2.070 | 2.146 | 2.022 | 2.146 | 88,968 | +0.06(+2.74%) |
Feb 14, 2018 | 2.051 | 2.089 | 2.013 | 2.089 | 27,399 | +0.03(+1.39%) |
Feb 13, 2018 | 2.079 | 2.098 | 2.060 | 2.060 | 16,014 | -0.03(-1.37%) |
Feb 12, 2018 | 2.098 | 2.127 | 2.060 | 2.089 | 54,433 | +0.01(+0.46%) |
Feb 09, 2018 | 2.146 | 2.194 | 2.051 | 2.079 | 104,854 | -0.07(-3.11%) |
Feb 08, 2018 | 2.156 | 2.170 | 2.098 | 2.146 | 159,581 | +0.00(+0.00%) |
Feb 07, 2018 | 2.060 | 2.146 | 2.060 | 2.146 | 73,853 | +0.09(+4.17%) |
Feb 06, 2018 | 2.003 | 2.127 | 1.974 | 2.060 | 118,287 | +0.01(+0.48%) |
Feb 05, 2018 | 2.108 | 2.127 | 2.022 | 2.050 | 126,757 | -0.08(-3.60%) |
Feb 02, 2018 | 2.108 | 2.194 | 2.098 | 2.127 | 121,220 | +0.01(+0.45%) |