Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.830 | 1.840 | 1.780 | 1.810 | 7,200 | -0.11(-5.73%) |
May 30, 2018 | 1.800 | 1.920 | 1.710 | 1.920 | 6,400 | +0.17(+9.71%) |
May 29, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 2,100 | -0.05(-2.78%) |
May 28, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 1,400 | -0.05(-2.70%) |
May 25, 2018 | 1.820 | 1.850 | 1.820 | 1.850 | 900 | +0.00(+0.00%) |
May 24, 2018 | 1.850 | 1.860 | 1.850 | 1.850 | 4,800 | -0.08(-4.15%) |
May 23, 2018 | 1.850 | 1.930 | 1.850 | 1.930 | 400 | +0.03(+1.58%) |
May 22, 2018 | 1.890 | 1.950 | 1.870 | 1.900 | 25,600 | +0.02(+1.06%) |
May 17, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.04(+2.17%) | |
May 16, 2018 | 1.880 | 1.880 | 1.810 | 1.840 | 7,200 | -0.06(-3.16%) |
May 15, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 5,981 | -0.07(-3.55%) |
May 14, 2018 | 1.930 | 1.980 | 1.930 | 1.970 | 3,900 | -0.02(-1.01%) |
May 11, 2018 | 1.930 | 2.000 | 1.910 | 1.990 | 13,550 | -0.01(-0.50%) |
May 10, 2018 | 1.960 | 2.000 | 1.900 | 2.000 | 53,800 | -0.05(-2.44%) |
May 09, 2018 | 2.050 | 2.050 | 1.990 | 2.050 | 12,000 | +0.00(+0.00%) |
May 08, 2018 | 2.000 | 2.050 | 2.000 | 2.050 | 29,400 | +0.00(+0.00%) |
May 07, 2018 | 1.950 | 2.150 | 1.950 | 2.050 | 64,272 | +0.14(+7.33%) |
May 04, 2018 | 1.940 | 1.940 | 1.900 | 1.910 | 7,400 | +0.05(+2.69%) |
May 03, 2018 | 1.850 | 1.860 | 1.820 | 1.860 | 7,100 | -0.04(-2.11%) |
May 02, 2018 | 1.910 | 1.910 | 1.880 | 1.900 | 5,600 | +0.00(+0.00%) |
May 01, 2018 | 1.920 | 1.980 | 1.900 | 1.900 | 5,900 | -0.05(-2.56%) |
Apr 30, 2018 | 1.820 | 1.950 | 1.820 | 1.950 | 5,000 | +0.00(+0.00%) |
Apr 27, 2018 | 1.820 | 1.990 | 1.820 | 1.950 | 5,800 | -0.04(-2.01%) |
Apr 26, 2018 | 1.940 | 2.000 | 1.940 | 1.990 | 33,000 | +0.09(+4.74%) |
Apr 25, 2018 | 1.780 | 1.900 | 1.780 | 1.900 | 69,240 | +0.12(+6.74%) |
Apr 24, 2018 | 1.790 | 1.820 | 1.780 | 1.780 | 10,242 | -0.02(-1.11%) |
Apr 23, 2018 | 1.780 | 1.800 | 1.760 | 1.800 | 900 | +0.05(+2.86%) |
Apr 20, 2018 | 1.770 | 1.800 | 1.750 | 1.750 | 16,255 | -0.07(-3.85%) |
Apr 19, 2018 | 1.840 | 1.850 | 1.750 | 1.820 | 10,760 | +0.05(+2.82%) |
Apr 18, 2018 | 1.800 | 1.850 | 1.770 | 1.770 | 46,850 | +0.06(+3.51%) |
Apr 17, 2018 | 1.720 | 1.770 | 1.710 | 1.710 | 15,200 | -0.01(-0.58%) |
Apr 16, 2018 | 1.720 | 1.720 | 1.720 | 1.720 | 21,500 | +0.00(+0.00%) |
Apr 13, 2018 | 1.620 | 1.720 | 1.620 | 1.720 | 33,904 | +0.10(+6.17%) |
Apr 12, 2018 | 1.620 | 1.640 | 1.620 | 1.620 | 2,900 | +0.06(+3.85%) |
Apr 11, 2018 | 1.530 | 1.620 | 1.530 | 1.560 | 6,700 | +0.03(+1.96%) |
Apr 10, 2018 | 1.540 | 1.600 | 1.530 | 1.530 | 6,735 | +0.00(+0.00%) |
Apr 06, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.01(+0.66%) | |
Apr 05, 2018 | 1.460 | 1.520 | 1.460 | 1.520 | 10,291 | +0.00(+0.00%) |
Apr 03, 2018 | 1.520 | 1.520 | 1.520 | 0 | -0.05(-3.18%) | |
Apr 02, 2018 | 1.580 | 1.580 | 1.570 | 1.570 | 600 | -0.01(-0.63%) |
Mar 27, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.64%) | |
Mar 26, 2018 | 1.560 | 1.570 | 1.560 | 1.570 | 800 | +0.03(+1.95%) |
Mar 23, 2018 | 1.610 | 1.610 | 1.540 | 1.540 | 3,000 | -0.13(-7.78%) |
Mar 21, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.07(+4.37%) | |
Mar 20, 2018 | 1.590 | 1.600 | 1.560 | 1.600 | 2,700 | -0.08(-4.76%) |
Mar 19, 2018 | 1.580 | 1.680 | 1.580 | 1.680 | 2,096 | +0.08(+5.00%) |
Mar 16, 2018 | 1.430 | 1.600 | 1.430 | 1.600 | 16,000 | +0.09(+5.96%) |
Mar 15, 2018 | 1.660 | 1.660 | 1.510 | 1.510 | 26,200 | -0.09(-5.63%) |
Mar 13, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.12(-6.98%) | |
Mar 09, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.38%) | |
Mar 08, 2018 | 1.710 | 1.710 | 1.680 | 1.680 | 7,300 | -0.02(-1.18%) |
Mar 07, 2018 | 1.730 | 1.730 | 1.700 | 1.700 | 2,132 | -0.02(-1.16%) |
Mar 06, 2018 | 1.830 | 1.830 | 1.720 | 1.720 | 11,900 | -0.10(-5.49%) |
Mar 05, 2018 | 1.940 | 1.950 | 1.820 | 1.820 | 21,800 | -0.03(-1.62%) |
Mar 02, 2018 | 1.810 | 1.850 | 1.810 | 1.850 | 6,100 | +0.04(+2.21%) |