Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.200 | 2.200 | 2.100 | 2.140 | 86,570 | -0.03(-1.38%) |
Apr 27, 2018 | 2.150 | 2.210 | 2.140 | 2.170 | 185,822 | +0.03(+1.40%) |
Apr 26, 2018 | 2.140 | 2.150 | 2.080 | 2.140 | 66,982 | +0.06(+2.88%) |
Apr 25, 2018 | 2.100 | 2.110 | 2.020 | 2.080 | 102,862 | -0.01(-0.48%) |
Apr 24, 2018 | 2.170 | 2.200 | 2.050 | 2.090 | 95,505 | -0.06(-2.79%) |
Apr 23, 2018 | 2.130 | 2.205 | 2.100 | 2.150 | 167,050 | +0.03(+1.42%) |
Apr 20, 2018 | 2.030 | 2.140 | 2.020 | 2.120 | 97,921 | +0.12(+6.00%) |
Apr 19, 2018 | 2.100 | 2.100 | 2.000 | 2.000 | 213,732 | -0.09(-4.31%) |
Apr 18, 2018 | 2.090 | 2.150 | 2.053 | 2.090 | 93,245 | +0.00(+0.00%) |
Apr 17, 2018 | 2.100 | 2.115 | 2.081 | 2.090 | 117,163 | -0.01(-0.48%) |
Apr 16, 2018 | 2.160 | 2.210 | 2.081 | 2.100 | 236,677 | -0.05(-2.33%) |
Apr 13, 2018 | 2.170 | 2.300 | 2.140 | 2.150 | 263,291 | +0.00(+0.00%) |
Apr 12, 2018 | 2.120 | 2.180 | 2.070 | 2.150 | 261,262 | +0.05(+2.38%) |
Apr 11, 2018 | 2.070 | 2.155 | 2.040 | 2.100 | 478,856 | +0.06(+2.94%) |
Apr 10, 2018 | 2.120 | 2.120 | 1.971 | 2.040 | 677,496 | -0.06(-2.86%) |
Apr 09, 2018 | 1.740 | 2.160 | 1.690 | 2.100 | 2,256,770 | +0.36(+20.69%) |
Apr 06, 2018 | 1.760 | 1.760 | 1.700 | 1.740 | 34,840 | +0.02(+1.16%) |
Apr 05, 2018 | 1.750 | 1.770 | 1.700 | 1.720 | 73,870 | -0.03(-1.71%) |
Apr 04, 2018 | 1.760 | 1.770 | 1.690 | 1.750 | 51,671 | +0.01(+0.57%) |
Apr 03, 2018 | 1.710 | 1.770 | 1.640 | 1.740 | 110,949 | +0.02(+1.16%) |
Apr 02, 2018 | 1.790 | 1.825 | 1.700 | 1.720 | 183,966 | -0.06(-3.37%) |
Mar 29, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
Mar 28, 2018 | 1.960 | 1.970 | 1.780 | 1.800 | 346,858 | -0.14(-7.22%) |
Mar 27, 2018 | 1.931 | 1.980 | 1.920 | 1.940 | 66,117 | +0.01(+0.52%) |
Mar 26, 2018 | 1.920 | 1.990 | 1.861 | 1.930 | 93,547 | +0.01(+0.52%) |
Mar 23, 2018 | 1.940 | 1.990 | 1.880 | 1.920 | 155,401 | -0.02(-1.03%) |
Mar 22, 2018 | 1.870 | 1.990 | 1.850 | 1.940 | 192,460 | +0.07(+3.74%) |
Mar 21, 2018 | 1.930 | 1.955 | 1.860 | 1.870 | 114,085 | -0.06(-3.11%) |
Mar 20, 2018 | 1.850 | 1.970 | 1.800 | 1.930 | 414,968 | +0.10(+5.46%) |
Mar 19, 2018 | 1.820 | 1.850 | 1.750 | 1.830 | 288,915 | +0.01(+0.55%) |
Mar 16, 2018 | 1.920 | 1.920 | 1.800 | 1.820 | 593,624 | -0.14(-7.14%) |
Mar 15, 2018 | 2.000 | 2.000 | 1.920 | 1.960 | 286,250 | -0.04(-2.00%) |
Mar 14, 2018 | 2.060 | 2.099 | 1.960 | 2.000 | 418,720 | -0.06(-2.91%) |
Mar 13, 2018 | 2.040 | 2.150 | 1.980 | 2.060 | 520,043 | -0.14(-6.36%) |
Mar 12, 2018 | 2.270 | 2.330 | 2.180 | 2.200 | 387,420 | -0.05(-2.22%) |
Mar 09, 2018 | 2.070 | 2.294 | 2.070 | 2.250 | 763,703 | +0.19(+9.22%) |
Mar 08, 2018 | 2.030 | 2.090 | 1.871 | 2.060 | 474,390 | +0.12(+6.19%) |
Mar 07, 2018 | 1.915 | 2.000 | 1.880 | 1.940 | 239,891 | +0.04(+2.11%) |
Mar 06, 2018 | 1.970 | 1.980 | 1.900 | 1.900 | 327,286 | -0.02(-1.04%) |
Mar 05, 2018 | 1.890 | 1.950 | 1.890 | 1.920 | 87,591 | +0.03(+1.59%) |
Mar 02, 2018 | 1.820 | 1.900 | 1.810 | 1.890 | 47,042 | +0.06(+3.28%) |
Mar 01, 2018 | 1.860 | 1.960 | 1.800 | 1.830 | 87,734 | -0.04(-2.14%) |
Feb 28, 2018 | 1.990 | 2.000 | 1.860 | 1.870 | 288,984 | -0.11(-5.56%) |
Feb 27, 2018 | 1.970 | 2.000 | 1.960 | 1.980 | 61,711 | +0.04(+2.06%) |
Feb 26, 2018 | 1.960 | 2.020 | 1.930 | 1.940 | 91,373 | -0.01(-0.51%) |
Feb 23, 2018 | 2.010 | 2.010 | 1.910 | 1.950 | 99,145 | -0.02(-1.02%) |
Feb 22, 2018 | 1.960 | 2.000 | 1.950 | 1.970 | 27,833 | +0.00(+0.25%) |
Feb 21, 2018 | 1.990 | 2.014 | 1.951 | 1.965 | 72,319 | -0.00(-0.25%) |
Feb 20, 2018 | 1.960 | 1.989 | 1.780 | 1.970 | 124,860 | -0.01(-0.25%) |
Feb 16, 2018 | 1.975 | 1.975 | 1.975 | 0 | +0.05(+2.33%) | |
Feb 15, 2018 | 1.860 | 1.950 | 1.860 | 1.930 | 61,031 | +0.07(+3.76%) |
Feb 14, 2018 | 1.830 | 1.910 | 1.830 | 1.860 | 131,228 | +0.02(+1.09%) |
Feb 13, 2018 | 1.810 | 1.860 | 1.770 | 1.840 | 126,457 | +0.00(+0.00%) |
Feb 12, 2018 | 1.850 | 1.879 | 1.760 | 1.840 | 108,563 | +0.01(+0.55%) |
Feb 09, 2018 | 1.930 | 1.980 | 1.730 | 1.830 | 340,667 | -0.08(-4.19%) |
Feb 08, 2018 | 1.920 | 2.060 | 1.900 | 1.910 | 179,676 | -0.01(-0.52%) |
Feb 07, 2018 | 1.930 | 1.940 | 1.860 | 1.920 | 93,539 | +0.01(+0.52%) |
Feb 06, 2018 | 1.840 | 2.000 | 1.840 | 1.910 | 197,685 | +0.01(+0.53%) |
Feb 05, 2018 | 2.000 | 2.030 | 1.871 | 1.900 | 332,010 | -0.11(-5.47%) |
Feb 02, 2018 | 2.120 | 2.140 | 1.990 | 2.010 | 246,920 | -0.13(-6.07%) |