Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.995 | 1.996 | 1.979 | 1.996 | 1,548 | -0.01(-0.55%) |
Apr 27, 2018 | 1.957 | 2.040 | 1.957 | 2.007 | 16,336 | +0.07(+3.70%) |
Apr 26, 2018 | 2.046 | 2.057 | 1.930 | 1.935 | 24,380 | -0.01(-0.57%) |
Apr 25, 2018 | 1.968 | 2.051 | 1.941 | 1.946 | 11,762 | -0.04(-2.22%) |
Apr 24, 2018 | 2.012 | 2.012 | 1.965 | 1.990 | 26,903 | -0.01(-0.28%) |
Apr 23, 2018 | 2.046 | 2.046 | 1.996 | 1.996 | 9,059 | -0.05(-2.43%) |
Apr 20, 2018 | 2.040 | 2.062 | 2.012 | 2.046 | 3,453 | -0.01(-0.27%) |
Apr 19, 2018 | 2.040 | 2.059 | 2.018 | 2.051 | 12,315 | +0.01(+0.54%) |
Apr 18, 2018 | 2.001 | 2.068 | 1.928 | 2.040 | 53,338 | -0.02(-1.07%) |
Apr 17, 2018 | 2.112 | 2.123 | 2.040 | 2.062 | 17,426 | +0.03(+1.36%) |
Apr 16, 2018 | 2.090 | 2.090 | 2.019 | 2.034 | 6,300 | -0.06(-2.64%) |
Apr 13, 2018 | 2.040 | 2.134 | 2.034 | 2.090 | 8,743 | +0.07(+3.55%) |
Apr 12, 2018 | 2.117 | 2.147 | 2.018 | 2.018 | 15,650 | -0.05(-2.53%) |
Apr 11, 2018 | 2.070 | 2.070 | 2.052 | 2.070 | 2,045 | +0.01(+0.62%) |
Apr 10, 2018 | 2.018 | 2.167 | 2.018 | 2.058 | 31,533 | +0.03(+1.55%) |
Apr 09, 2018 | 2.200 | 2.200 | 1.996 | 2.026 | 14,627 | -0.15(-6.96%) |
Apr 06, 2018 | 2.062 | 2.178 | 2.040 | 2.178 | 10,182 | +0.19(+9.72%) |
Apr 05, 2018 | 1.946 | 2.014 | 1.935 | 1.985 | 12,607 | +0.08(+4.35%) |
Apr 04, 2018 | 1.946 | 1.957 | 1.887 | 1.902 | 24,381 | -0.04(-2.27%) |
Apr 03, 2018 | 2.032 | 2.061 | 1.935 | 1.946 | 11,167 | -0.09(-4.56%) |
Apr 02, 2018 | 2.090 | 2.090 | 1.941 | 2.039 | 5,802 | -0.04(-1.88%) |
Mar 29, 2018 | 2.078 | 2.078 | 2.078 | 0 | +0.12(+5.89%) | |
Mar 28, 2018 | 1.943 | 2.034 | 1.907 | 1.963 | 13,907 | +0.01(+0.28%) |
Mar 27, 2018 | 1.946 | 1.975 | 1.941 | 1.957 | 7,242 | +0.03(+1.72%) |
Mar 26, 2018 | 1.963 | 2.033 | 1.897 | 1.924 | 14,321 | -0.04(-1.97%) |
Mar 23, 2018 | 1.930 | 1.963 | 1.886 | 1.963 | 20,243 | -0.01(-0.28%) |
Mar 22, 2018 | 1.985 | 2.007 | 1.930 | 1.968 | 26,456 | -0.02(-0.83%) |
Mar 21, 2018 | 2.040 | 2.040 | 1.919 | 1.985 | 17,876 | -0.06(-2.70%) |
Mar 20, 2018 | 1.957 | 2.040 | 1.957 | 2.040 | 3,286 | +0.10(+5.11%) |
Mar 19, 2018 | 1.941 | 2.051 | 1.897 | 1.941 | 6,358 | -0.04(-2.22%) |
Mar 16, 2018 | 1.908 | 2.012 | 1.908 | 1.985 | 40,190 | -0.01(-0.28%) |
Mar 15, 2018 | 2.001 | 2.084 | 1.990 | 1.990 | 4,712 | -0.07(-3.48%) |
Mar 14, 2018 | 1.963 | 2.090 | 1.963 | 2.062 | 3,453 | +0.09(+4.76%) |
Mar 13, 2018 | 2.061 | 2.066 | 1.963 | 1.968 | 4,000 | -0.10(-4.75%) |
Mar 12, 2018 | 1.979 | 2.066 | 1.837 | 2.066 | 36,382 | +0.10(+4.99%) |
Mar 09, 2018 | 1.881 | 1.968 | 1.859 | 1.968 | 38,120 | +0.08(+4.33%) |
Mar 08, 2018 | 1.854 | 1.894 | 1.818 | 1.887 | 30,637 | +0.05(+2.67%) |
Mar 07, 2018 | 1.876 | 1.897 | 1.827 | 1.837 | 49,064 | -0.01(-0.30%) |
Mar 06, 2018 | 1.837 | 1.898 | 1.828 | 1.843 | 13,957 | -0.03(-1.46%) |
Mar 05, 2018 | 1.854 | 1.876 | 1.818 | 1.870 | 10,617 | +0.00(+0.00%) |
Mar 02, 2018 | 1.843 | 1.870 | 1.816 | 1.870 | 13,067 | +0.02(+0.88%) |
Mar 01, 2018 | 1.870 | 1.881 | 1.843 | 1.854 | 19,327 | -0.01(-0.29%) |
Feb 28, 2018 | 1.881 | 1.903 | 1.859 | 1.859 | 1,586 | +0.02(+1.19%) |
Feb 27, 2018 | 1.936 | 2.077 | 1.837 | 1.837 | 48,431 | -0.04(-2.32%) |
Feb 26, 2018 | 1.990 | 1.990 | 1.881 | 1.881 | 6,752 | -0.11(-5.49%) |
Feb 23, 2018 | 1.930 | 2.034 | 1.930 | 1.990 | 9,995 | +0.06(+3.12%) |
Feb 22, 2018 | 1.897 | 1.958 | 1.897 | 1.930 | 3,178 | +0.03(+1.60%) |
Feb 21, 2018 | 1.823 | 1.900 | 1.805 | 1.900 | 9,326 | +0.08(+4.63%) |
Feb 20, 2018 | 1.767 | 1.859 | 1.761 | 1.816 | 20,192 | +0.00(+0.00%) |
Feb 16, 2018 | 1.816 | 1.816 | 1.816 | 0 | +0.02(+1.22%) | |
Feb 15, 2018 | 1.837 | 1.848 | 1.788 | 1.794 | 16,812 | -0.04(-2.37%) |
Feb 14, 2018 | 1.837 | 1.914 | 1.827 | 1.837 | 7,020 | -0.05(-2.88%) |
Feb 13, 2018 | 1.827 | 1.892 | 1.827 | 1.892 | 14,371 | +0.03(+1.76%) |
Feb 12, 2018 | 1.903 | 1.903 | 1.859 | 1.859 | 2,466 | -0.04(-2.01%) |
Feb 09, 2018 | 1.862 | 1.919 | 1.799 | 1.897 | 43,980 | +0.05(+2.65%) |
Feb 08, 2018 | 1.908 | 1.908 | 1.842 | 1.848 | 12,225 | -0.08(-3.97%) |
Feb 07, 2018 | 1.854 | 1.876 | 1.854 | 1.925 | 7,237 | +0.08(+4.44%) |
Feb 06, 2018 | 1.799 | 2.007 | 1.799 | 1.843 | 16,411 | -0.03(-1.74%) |
Feb 05, 2018 | 2.006 | 2.006 | 1.876 | 1.876 | 62,102 | -0.13(-6.52%) |
Feb 02, 2018 | 1.936 | 2.078 | 1.882 | 2.007 | 210,348 | +0.05(+2.80%) |