Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.580 | 1.770 | 1.460 | 1.690 | 3,240,846 | +0.24(+16.55%) |
May 30, 2018 | 1.490 | 1.800 | 1.430 | 1.450 | 5,643,264 | -0.04(-2.68%) |
May 29, 2018 | 1.220 | 1.645 | 1.200 | 1.490 | 6,574,103 | +0.28(+23.65%) |
May 25, 2018 | 1.205 | 1.205 | 1.205 | 0 | +0.01(+0.42%) | |
May 24, 2018 | 1.240 | 1.244 | 1.180 | 1.200 | 394,681 | -0.03(-2.44%) |
May 23, 2018 | 1.240 | 1.270 | 1.210 | 1.230 | 272,748 | +0.00(+0.00%) |
May 22, 2018 | 1.210 | 1.290 | 1.200 | 1.230 | 447,111 | +0.01(+0.82%) |
May 21, 2018 | 1.310 | 1.400 | 1.190 | 1.220 | 977,448 | -0.08(-6.15%) |
May 18, 2018 | 1.240 | 1.325 | 1.213 | 1.300 | 778,248 | +0.07(+5.69%) |
May 17, 2018 | 1.240 | 1.240 | 1.190 | 1.230 | 305,896 | -0.01(-0.81%) |
May 16, 2018 | 1.170 | 1.260 | 1.170 | 1.240 | 459,856 | +0.07(+5.98%) |
May 15, 2018 | 1.240 | 1.240 | 1.150 | 1.170 | 682,831 | -0.06(-4.88%) |
May 14, 2018 | 1.210 | 1.280 | 1.180 | 1.230 | 286,869 | +0.03(+2.50%) |
May 11, 2018 | 1.190 | 1.220 | 1.170 | 1.200 | 511,860 | +0.03(+2.56%) |
May 10, 2018 | 1.320 | 1.320 | 1.160 | 1.170 | 926,871 | -0.16(-12.03%) |
May 09, 2018 | 1.190 | 1.340 | 1.153 | 1.330 | 1,199,426 | +0.19(+16.67%) |
May 08, 2018 | 1.350 | 1.350 | 1.130 | 1.140 | 1,624,695 | -0.26(-18.57%) |
May 07, 2018 | 1.110 | 1.497 | 1.091 | 1.400 | 3,872,301 | +0.29(+26.13%) |
May 04, 2018 | 1.090 | 1.120 | 1.090 | 1.110 | 165,653 | +0.03(+2.30%) |
May 03, 2018 | 1.130 | 1.140 | 1.070 | 1.085 | 345,460 | -0.04(-3.98%) |
May 02, 2018 | 1.050 | 1.140 | 1.040 | 1.130 | 392,036 | +0.08(+7.62%) |
May 01, 2018 | 1.080 | 1.080 | 1.030 | 1.050 | 337,059 | -0.02(-1.87%) |
Apr 30, 2018 | 1.100 | 1.150 | 1.070 | 1.070 | 207,570 | -0.04(-3.60%) |
Apr 27, 2018 | 1.120 | 1.150 | 1.080 | 1.110 | 344,751 | +0.01(+0.91%) |
Apr 26, 2018 | 1.080 | 1.120 | 1.050 | 1.100 | 431,861 | +0.03(+2.80%) |
Apr 25, 2018 | 1.090 | 1.119 | 1.030 | 1.070 | 233,630 | -0.01(-0.93%) |
Apr 24, 2018 | 1.050 | 1.110 | 1.020 | 1.080 | 445,947 | +0.03(+2.86%) |
Apr 23, 2018 | 1.080 | 1.109 | 1.020 | 1.050 | 371,372 | -0.03(-2.78%) |
Apr 20, 2018 | 1.120 | 1.120 | 1.060 | 1.080 | 721,596 | -0.04(-3.57%) |
Apr 19, 2018 | 1.150 | 1.170 | 1.110 | 1.120 | 505,728 | -0.03(-2.61%) |
Apr 18, 2018 | 1.190 | 1.210 | 1.150 | 1.150 | 394,277 | -0.03(-2.54%) |
Apr 17, 2018 | 1.170 | 1.210 | 1.160 | 1.180 | 335,559 | +0.01(+0.85%) |
Apr 16, 2018 | 1.190 | 1.200 | 1.150 | 1.170 | 421,338 | -0.02(-1.68%) |
Apr 13, 2018 | 1.260 | 1.280 | 1.170 | 1.190 | 394,319 | -0.07(-5.56%) |
Apr 12, 2018 | 1.250 | 1.300 | 1.240 | 1.260 | 465,360 | +0.01(+0.40%) |
Apr 11, 2018 | 1.150 | 1.330 | 1.150 | 1.255 | 1,318,704 | +0.10(+9.13%) |
Apr 10, 2018 | 1.190 | 1.200 | 1.140 | 1.150 | 469,361 | +0.01(+0.88%) |
Apr 09, 2018 | 1.190 | 1.200 | 1.140 | 1.140 | 476,241 | -0.03(-2.56%) |
Apr 06, 2018 | 1.170 | 255,140 | -0.04(-3.31%) | |||
Apr 05, 2018 | 1.260 | 1.280 | 1.190 | 1.210 | 489,469 | -0.04(-3.59%) |
Apr 04, 2018 | 1.190 | 1.280 | 1.160 | 1.255 | 600,280 | +0.06(+5.46%) |
Apr 03, 2018 | 1.230 | 1.250 | 1.150 | 1.190 | 1,095,481 | -0.04(-3.25%) |
Apr 02, 2018 | 1.340 | 1.350 | 1.220 | 1.230 | 858,223 | -0.10(-7.52%) |
Mar 29, 2018 | 1.330 | 1.330 | 1.330 | 0 | -0.02(-1.48%) | |
Mar 28, 2018 | 1.380 | 1.400 | 1.325 | 1.350 | 504,478 | -0.02(-1.46%) |
Mar 27, 2018 | 1.400 | 1.440 | 1.370 | 1.370 | 299,663 | -0.04(-2.84%) |
Mar 26, 2018 | 1.440 | 1.470 | 1.400 | 1.410 | 738,114 | -0.02(-1.40%) |
Mar 23, 2018 | 1.460 | 1.510 | 1.410 | 1.430 | 496,966 | -0.02(-1.38%) |
Mar 22, 2018 | 1.500 | 1.500 | 1.430 | 1.450 | 574,472 | -0.04(-2.68%) |
Mar 21, 2018 | 1.460 | 1.530 | 1.460 | 1.490 | 490,881 | +0.03(+2.05%) |
Mar 20, 2018 | 1.470 | 1.500 | 1.420 | 1.460 | 489,601 | -0.02(-1.35%) |
Mar 19, 2018 | 1.500 | 1.520 | 1.430 | 1.480 | 769,827 | -0.03(-1.99%) |
Mar 16, 2018 | 1.450 | 1.540 | 1.410 | 1.510 | 729,273 | +0.05(+3.42%) |
Mar 15, 2018 | 1.490 | 1.530 | 1.420 | 1.460 | 595,150 | -0.04(-2.67%) |
Mar 14, 2018 | 1.530 | 1.540 | 1.470 | 1.500 | 583,387 | -0.03(-1.96%) |
Mar 13, 2018 | 1.580 | 1.600 | 1.490 | 1.530 | 816,838 | -0.07(-4.38%) |
Mar 12, 2018 | 1.650 | 1.690 | 1.580 | 1.600 | 1,002,987 | -0.04(-2.44%) |
Mar 09, 2018 | 1.600 | 1.650 | 1.550 | 1.640 | 507,059 | +0.05(+3.14%) |
Mar 08, 2018 | 1.570 | 1.620 | 1.505 | 1.590 | 528,134 | +0.03(+1.92%) |
Mar 07, 2018 | 1.550 | 1.580 | 1.515 | 1.560 | 366,430 | -0.02(-1.27%) |
Mar 06, 2018 | 1.580 | 1.580 | 1.480 | 1.580 | 705,589 | +0.03(+1.94%) |
Mar 05, 2018 | 1.530 | 1.610 | 1.510 | 1.550 | 749,579 | +0.01(+0.65%) |
Mar 02, 2018 | 1.500 | 1.590 | 1.470 | 1.540 | 1,021,341 | +0.05(+3.36%) |