Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.780 | 1.880 | 1.780 | 1.860 | 7,008 | -0.02(-1.06%) |
Apr 27, 2018 | 1.760 | 1.880 | 1.760 | 1.880 | 7,331 | +0.06(+3.30%) |
Apr 26, 2018 | 1.860 | 1.890 | 1.710 | 1.820 | 3,106 | -0.09(-4.71%) |
Apr 25, 2018 | 1.850 | 1.910 | 1.850 | 1.910 | 1,372 | +0.00(+0.00%) |
Apr 24, 2018 | 1.810 | 1.940 | 1.810 | 1.910 | 5,381 | +0.09(+4.95%) |
Apr 23, 2018 | 1.800 | 1.870 | 1.797 | 1.820 | 1,902 | -0.02(-1.14%) |
Apr 20, 2018 | 1.810 | 1.870 | 1.776 | 1.841 | 4,420 | +0.00(+0.05%) |
Apr 19, 2018 | 1.840 | 1.860 | 1.750 | 1.840 | 17,510 | +0.00(+0.00%) |
Apr 18, 2018 | 1.850 | 1.870 | 1.840 | 1.840 | 3,560 | -0.02(-1.08%) |
Apr 17, 2018 | 1.890 | 1.928 | 1.850 | 1.860 | 12,046 | -0.05(-2.62%) |
Apr 16, 2018 | 1.910 | 1.950 | 1.861 | 1.910 | 2,552 | -0.03(-1.55%) |
Apr 13, 2018 | 1.880 | 1.976 | 1.880 | 1.940 | 70,511 | +0.06(+3.19%) |
Apr 12, 2018 | 1.900 | 1.950 | 1.880 | 1.880 | 1,510 | -0.02(-1.05%) |
Apr 11, 2018 | 1.870 | 1.900 | 1.870 | 1.900 | 1,449 | -0.01(-0.52%) |
Apr 10, 2018 | 1.890 | 1.930 | 1.885 | 1.910 | 2,277 | +0.01(+0.53%) |
Apr 09, 2018 | 1.970 | 1.970 | 1.850 | 1.900 | 1,149 | -0.02(-1.04%) |
Apr 06, 2018 | 1.870 | 1.930 | 1.852 | 1.920 | 1,265 | +0.02(+1.05%) |
Apr 05, 2018 | 1.890 | 1.950 | 1.890 | 1.900 | 2,189 | -0.02(-1.07%) |
Apr 04, 2018 | 1.890 | 1.921 | 1.890 | 1.921 | 746 | -0.01(-0.49%) |
Apr 03, 2018 | 1.910 | 1.980 | 1.905 | 1.930 | 7,237 | -0.02(-1.03%) |
Apr 02, 2018 | 1.990 | 1.990 | 1.950 | 1.950 | 1,518 | -0.04(-2.01%) |
Mar 29, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.10(+5.29%) | |
Mar 28, 2018 | 1.900 | 1.900 | 1.832 | 1.890 | 1,995 | +0.04(+2.11%) |
Mar 27, 2018 | 1.969 | 2.000 | 1.851 | 1.851 | 1,046 | -0.10(-5.08%) |
Mar 26, 2018 | 1.910 | 2.000 | 1.890 | 1.950 | 11,774 | +0.05(+2.63%) |
Mar 23, 2018 | 1.850 | 1.950 | 1.810 | 1.900 | 7,239 | +0.04(+2.15%) |
Mar 22, 2018 | 1.830 | 1.890 | 1.830 | 1.860 | 3,865 | -0.11(-5.58%) |
Mar 21, 2018 | 1.940 | 1.970 | 1.840 | 1.970 | 343 | +0.00(+0.00%) |
Mar 20, 2018 | 1.970 | 1.970 | 1.886 | 1.970 | 2,747 | +0.11(+5.91%) |
Mar 19, 2018 | 1.820 | 1.990 | 1.820 | 1.860 | 46,716 | +0.02(+1.09%) |
Mar 16, 2018 | 1.800 | 1.919 | 1.800 | 1.840 | 17,881 | -0.01(-0.54%) |
Mar 15, 2018 | 1.840 | 1.850 | 1.840 | 1.850 | 6,592 | +0.00(+0.00%) |
Mar 14, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 10,747 | +0.01(+0.54%) |
Mar 13, 2018 | 1.850 | 1.850 | 1.800 | 1.840 | 31,878 | +0.00(+0.00%) |
Mar 12, 2018 | 1.880 | 1.880 | 1.800 | 1.840 | 21,496 | -0.05(-2.65%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.761 | 1.890 | 44,073 | +0.08(+4.42%) |
Mar 08, 2018 | 1.851 | 1.851 | 1.785 | 1.810 | 29,422 | +0.00(+0.00%) |
Mar 07, 2018 | 1.833 | 1.860 | 1.810 | 1.810 | 16,967 | -0.02(-1.09%) |
Mar 06, 2018 | 1.840 | 1.850 | 1.830 | 1.830 | 19,341 | +0.00(+0.00%) |
Mar 05, 2018 | 1.800 | 1.885 | 1.800 | 1.830 | 14,262 | -0.05(-2.66%) |
Mar 02, 2018 | 1.760 | 1.989 | 1.760 | 1.880 | 201,627 | -0.02(-1.05%) |
Mar 01, 2018 | 1.950 | 1.950 | 1.791 | 1.900 | 46,394 | -0.03(-1.55%) |
Feb 28, 2018 | 1.500 | 2.050 | 1.500 | 1.930 | 256,636 | +0.41(+26.97%) |
Feb 27, 2018 | 1.581 | 1.581 | 1.510 | 1.520 | 5,744 | -0.03(-1.94%) |
Feb 26, 2018 | 1.580 | 1.580 | 1.550 | 1.550 | 2,292 | +0.00(+0.00%) |
Feb 23, 2018 | 1.550 | 1.550 | 1.540 | 1.550 | 2,257 | +0.00(+0.01%) |
Feb 22, 2018 | 1.530 | 1.550 | 1.520 | 1.550 | 2,085 | +0.03(+1.97%) |
Feb 21, 2018 | 1.500 | 1.700 | 1.500 | 1.520 | 51,000 | +0.02(+1.33%) |
Feb 20, 2018 | 1.590 | 1.640 | 1.490 | 1.500 | 35,196 | -0.15(-9.09%) |
Feb 16, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Feb 15, 2018 | 1.760 | 1.760 | 1.675 | 1.700 | 14,746 | +0.00(+0.00%) |
Feb 14, 2018 | 1.800 | 1.800 | 1.637 | 1.700 | 53,089 | -0.02(-1.12%) |
Feb 13, 2018 | 1.720 | 1.880 | 1.719 | 1.719 | 24,291 | -0.01(-0.62%) |
Feb 12, 2018 | 1.740 | 1.780 | 1.720 | 1.730 | 1,725 | +0.01(+0.58%) |
Feb 09, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 18,881 | -0.05(-2.82%) |
Feb 08, 2018 | 1.700 | 1.751 | 1.650 | 1.770 | 10,888 | +0.03(+1.72%) |
Feb 07, 2018 | 1.800 | 1.800 | 1.730 | 1.740 | 2,313 | -0.07(-3.87%) |
Feb 06, 2018 | 1.770 | 1.810 | 1.740 | 1.810 | 18,995 | +0.06(+3.43%) |
Feb 05, 2018 | 1.770 | 1.779 | 1.770 | 1.750 | 13,665 | -0.04(-2.23%) |
Feb 02, 2018 | 1.760 | 1.850 | 1.700 | 1.790 | 39,294 | -0.05(-2.72%) |