Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.790 | 1.820 | 1.670 | 1.740 | 201,502 | -0.04(-2.25%) |
May 30, 2018 | 1.870 | 1.880 | 1.770 | 1.780 | 259,177 | -0.07(-3.78%) |
May 29, 2018 | 1.700 | 1.890 | 1.700 | 1.850 | 374,012 | +0.13(+7.56%) |
May 25, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.19(-9.95%) | |
May 24, 2018 | 1.940 | 1.940 | 1.850 | 1.910 | 287,517 | -0.03(-1.55%) |
May 23, 2018 | 1.950 | 1.990 | 1.820 | 1.940 | 382,201 | -0.06(-3.00%) |
May 22, 2018 | 2.000 | 2.000 | 1.920 | 2.000 | 371,182 | +0.03(+1.69%) |
May 21, 2018 | 1.970 | 2.040 | 1.941 | 1.967 | 318,008 | +0.01(+0.35%) |
May 18, 2018 | 1.950 | 1.980 | 1.910 | 1.960 | 197,197 | +0.01(+0.51%) |
May 17, 2018 | 1.920 | 1.980 | 1.870 | 1.950 | 398,466 | +0.03(+1.56%) |
May 16, 2018 | 2.010 | 2.010 | 1.860 | 1.920 | 481,614 | -0.07(-3.52%) |
May 15, 2018 | 1.950 | 2.090 | 1.910 | 1.990 | 884,085 | -0.05(-2.45%) |
May 14, 2018 | 1.890 | 2.120 | 1.670 | 2.040 | 2,502,484 | +0.17(+9.09%) |
May 11, 2018 | 2.182 | 2.230 | 1.820 | 1.870 | 7,529,528 | +0.35(+23.03%) |
May 10, 2018 | 1.500 | 1.580 | 1.400 | 1.520 | 1,119,949 | +0.07(+4.83%) |
May 09, 2018 | 1.460 | 1.519 | 1.401 | 1.450 | 279,897 | -0.01(-0.68%) |
May 08, 2018 | 1.700 | 1.707 | 1.420 | 1.460 | 1,037,766 | -0.21(-12.57%) |
May 07, 2018 | 1.600 | 1.740 | 1.580 | 1.670 | 697,057 | +0.12(+7.85%) |
May 04, 2018 | 1.450 | 1.620 | 1.450 | 1.548 | 644,112 | +0.11(+7.53%) |
May 03, 2018 | 1.400 | 1.520 | 1.400 | 1.440 | 467,674 | +0.01(+0.70%) |
May 02, 2018 | 1.370 | 1.470 | 1.370 | 1.430 | 367,238 | +0.06(+4.38%) |
May 01, 2018 | 1.300 | 1.379 | 1.300 | 1.370 | 58,853 | +0.06(+4.58%) |
Apr 30, 2018 | 1.360 | 1.370 | 1.310 | 1.310 | 160,735 | -0.05(-3.68%) |
Apr 27, 2018 | 1.390 | 1.420 | 1.350 | 1.360 | 240,477 | -0.01(-0.73%) |
Apr 26, 2018 | 1.310 | 1.410 | 1.300 | 1.370 | 318,528 | +0.08(+6.12%) |
Apr 25, 2018 | 1.310 | 1.329 | 1.260 | 1.291 | 123,520 | +0.02(+1.65%) |
Apr 24, 2018 | 1.290 | 1.339 | 1.270 | 1.270 | 194,349 | -0.02(-1.55%) |
Apr 23, 2018 | 1.270 | 1.320 | 1.270 | 1.290 | 205,199 | +0.01(+0.78%) |
Apr 20, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 22,966 | +0.03(+2.40%) |
Apr 19, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 110,473 | -0.06(-4.58%) |
Apr 18, 2018 | 1.310 | 1.349 | 1.300 | 1.310 | 67,247 | +0.01(+0.77%) |
Apr 17, 2018 | 1.340 | 1.350 | 1.280 | 1.300 | 116,582 | -0.03(-2.26%) |
Apr 16, 2018 | 1.310 | 1.420 | 1.310 | 1.330 | 228,540 | +0.03(+2.31%) |
Apr 13, 2018 | 1.240 | 1.329 | 1.225 | 1.300 | 321,637 | +0.07(+5.69%) |
Apr 12, 2018 | 1.230 | 1.270 | 1.210 | 1.230 | 69,973 | +0.00(+0.00%) |
Apr 11, 2018 | 1.250 | 1.260 | 1.200 | 1.230 | 80,687 | -0.03(-2.38%) |
Apr 10, 2018 | 1.190 | 1.265 | 1.175 | 1.260 | 126,505 | +0.08(+6.78%) |
Apr 09, 2018 | 1.190 | 1.198 | 1.153 | 1.180 | 68,019 | +0.00(+0.00%) |
Apr 06, 2018 | 1.180 | 1.199 | 1.160 | 1.180 | 81,895 | +0.02(+1.72%) |
Apr 05, 2018 | 1.190 | 1.200 | 1.150 | 1.160 | 74,958 | -0.04(-3.33%) |
Apr 04, 2018 | 1.190 | 1.239 | 1.150 | 1.200 | 182,330 | -0.02(-1.64%) |
Apr 03, 2018 | 1.190 | 1.279 | 1.180 | 1.220 | 418,586 | +0.02(+1.71%) |
Apr 02, 2018 | 1.190 | 1.210 | 1.140 | 1.200 | 209,222 | +0.01(+0.80%) |
Mar 29, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.03(+2.59%) | |
Mar 28, 2018 | 1.180 | 1.209 | 1.150 | 1.160 | 205,674 | -0.02(-1.69%) |
Mar 27, 2018 | 1.250 | 1.280 | 1.180 | 1.180 | 138,298 | -0.07(-5.60%) |
Mar 26, 2018 | 1.330 | 1.370 | 1.180 | 1.250 | 334,490 | -0.07(-5.30%) |
Mar 23, 2018 | 1.380 | 1.380 | 1.300 | 1.320 | 304,651 | -0.06(-4.26%) |
Mar 22, 2018 | 1.360 | 1.450 | 1.300 | 1.379 | 766,284 | +0.01(+0.64%) |
Mar 21, 2018 | 1.390 | 1.440 | 1.320 | 1.370 | 405,462 | +0.01(+0.74%) |
Mar 20, 2018 | 1.330 | 1.400 | 1.310 | 1.360 | 274,421 | +0.06(+4.62%) |
Mar 19, 2018 | 1.370 | 1.370 | 1.300 | 1.300 | 88,599 | -0.06(-4.41%) |
Mar 16, 2018 | 1.290 | 1.369 | 1.280 | 1.360 | 102,082 | +0.09(+7.09%) |
Mar 15, 2018 | 1.330 | 1.380 | 1.250 | 1.270 | 376,047 | -0.09(-6.62%) |
Mar 14, 2018 | 1.500 | 1.500 | 1.350 | 1.360 | 214,501 | -0.13(-8.72%) |
Mar 13, 2018 | 1.550 | 1.550 | 1.410 | 1.490 | 248,463 | -0.05(-3.25%) |
Mar 12, 2018 | 1.550 | 1.550 | 1.470 | 1.540 | 212,987 | +0.00(+0.00%) |
Mar 09, 2018 | 1.630 | 1.630 | 1.510 | 1.540 | 333,400 | -0.09(-5.52%) |
Mar 08, 2018 | 1.590 | 1.650 | 1.530 | 1.630 | 346,165 | +0.05(+3.16%) |
Mar 07, 2018 | 1.490 | 1.630 | 1.480 | 1.580 | 614,518 | +0.07(+4.64%) |
Mar 06, 2018 | 1.500 | 1.510 | 1.460 | 1.510 | 86,467 | +0.03(+2.03%) |
Mar 05, 2018 | 1.500 | 1.540 | 1.460 | 1.480 | 95,886 | -0.03(-1.99%) |
Mar 02, 2018 | 1.520 | 1.530 | 1.430 | 1.510 | 158,211 | +0.01(+0.67%) |