Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.790 | 1.806 | 1.700 | 1.740 | 258,825 | +0.03(+1.75%) |
Apr 27, 2018 | 1.720 | 1.850 | 1.680 | 1.710 | 717,396 | -0.01(-0.58%) |
Apr 26, 2018 | 1.600 | 1.760 | 1.591 | 1.720 | 1,691,914 | +0.12(+7.50%) |
Apr 25, 2018 | 1.540 | 1.610 | 1.540 | 1.600 | 65,419 | +0.05(+3.23%) |
Apr 24, 2018 | 1.600 | 1.609 | 1.510 | 1.550 | 99,848 | -0.03(-1.90%) |
Apr 23, 2018 | 1.630 | 1.650 | 1.550 | 1.580 | 186,179 | -0.07(-4.24%) |
Apr 20, 2018 | 1.670 | 1.700 | 1.590 | 1.650 | 204,268 | +0.00(+0.00%) |
Apr 19, 2018 | 1.610 | 1.660 | 1.600 | 1.650 | 135,828 | +0.05(+3.12%) |
Apr 18, 2018 | 1.580 | 1.644 | 1.565 | 1.600 | 110,392 | +0.01(+0.63%) |
Apr 17, 2018 | 1.590 | 1.630 | 1.550 | 1.590 | 103,097 | +0.02(+1.27%) |
Apr 16, 2018 | 1.610 | 1.670 | 1.550 | 1.570 | 297,853 | -0.06(-3.68%) |
Apr 13, 2018 | 1.630 | 1.670 | 1.550 | 1.630 | 117,426 | +0.02(+1.24%) |
Apr 12, 2018 | 1.630 | 1.630 | 1.580 | 1.610 | 63,277 | -0.02(-1.23%) |
Apr 11, 2018 | 1.590 | 1.669 | 1.590 | 1.630 | 70,634 | +0.02(+1.24%) |
Apr 10, 2018 | 1.610 | 1.630 | 1.520 | 1.610 | 72,375 | +0.04(+2.55%) |
Apr 09, 2018 | 1.620 | 1.620 | 1.500 | 1.570 | 140,720 | -0.05(-3.09%) |
Apr 06, 2018 | 1.680 | 1.680 | 1.580 | 1.620 | 124,314 | -0.06(-3.57%) |
Apr 05, 2018 | 1.650 | 1.736 | 1.650 | 1.680 | 257,882 | +0.03(+1.82%) |
Apr 04, 2018 | 1.580 | 1.660 | 1.550 | 1.650 | 306,247 | +0.11(+7.14%) |
Apr 03, 2018 | 1.490 | 1.560 | 1.468 | 1.540 | 248,725 | +0.05(+3.36%) |
Apr 02, 2018 | 1.540 | 1.540 | 1.450 | 1.490 | 88,789 | -0.02(-1.32%) |
Mar 29, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.03(-1.95%) | |
Mar 28, 2018 | 1.490 | 1.550 | 1.450 | 1.540 | 255,612 | +0.05(+3.36%) |
Mar 27, 2018 | 1.570 | 1.570 | 1.420 | 1.490 | 441,921 | -0.09(-5.66%) |
Mar 26, 2018 | 1.640 | 1.640 | 1.560 | 1.579 | 126,186 | -0.04(-2.51%) |
Mar 23, 2018 | 1.630 | 1.630 | 1.590 | 1.620 | 62,185 | -0.01(-0.61%) |
Mar 22, 2018 | 1.700 | 1.710 | 1.560 | 1.630 | 399,459 | -0.05(-2.98%) |
Mar 21, 2018 | 1.660 | 1.680 | 1.630 | 1.680 | 124,497 | +0.05(+3.07%) |
Mar 20, 2018 | 1.620 | 1.640 | 1.600 | 1.630 | 154,363 | +0.01(+0.62%) |
Mar 19, 2018 | 1.710 | 1.730 | 1.620 | 1.620 | 217,257 | -0.05(-2.99%) |
Mar 16, 2018 | 1.650 | 1.670 | 1.630 | 1.670 | 154,467 | +0.03(+1.83%) |
Mar 15, 2018 | 1.650 | 1.670 | 1.630 | 1.640 | 94,780 | +0.00(+0.00%) |
Mar 14, 2018 | 1.680 | 1.680 | 1.640 | 1.640 | 161,256 | -0.02(-1.20%) |
Mar 13, 2018 | 1.650 | 1.750 | 1.623 | 1.660 | 508,532 | +0.01(+0.61%) |
Mar 12, 2018 | 1.690 | 1.690 | 1.620 | 1.650 | 194,270 | -0.01(-0.60%) |
Mar 09, 2018 | 1.730 | 1.730 | 1.614 | 1.660 | 214,150 | -0.04(-2.35%) |
Mar 08, 2018 | 1.800 | 1.820 | 1.700 | 1.700 | 482,786 | -0.08(-4.49%) |
Mar 07, 2018 | 1.820 | 1.780 | 564,038 | +0.16(+9.88%) | ||
Mar 06, 2018 | 1.620 | 1.630 | 1.580 | 1.620 | 164,985 | +0.02(+1.25%) |
Mar 05, 2018 | 1.620 | 1.650 | 1.560 | 1.600 | 237,307 | -0.01(-0.62%) |
Mar 02, 2018 | 1.550 | 1.620 | 1.510 | 1.610 | 360,114 | +0.06(+3.87%) |
Mar 01, 2018 | 1.560 | 1.620 | 1.530 | 1.550 | 252,652 | -0.05(-3.13%) |
Feb 28, 2018 | 1.700 | 1.700 | 1.590 | 1.600 | 473,810 | -0.09(-5.33%) |
Feb 27, 2018 | 1.740 | 1.760 | 1.650 | 1.690 | 278,726 | -0.03(-1.74%) |
Feb 26, 2018 | 1.820 | 1.820 | 1.720 | 1.720 | 251,509 | -0.02(-1.15%) |
Feb 23, 2018 | 1.740 | 1.780 | 1.710 | 1.740 | 223,792 | +0.00(+0.00%) |
Feb 22, 2018 | 1.730 | 1.790 | 1.711 | 1.740 | 515,561 | -0.01(-0.57%) |
Feb 21, 2018 | 1.750 | 1.800 | 1.720 | 1.750 | 264,117 | +0.01(+0.57%) |
Feb 20, 2018 | 1.780 | 1.780 | 1.740 | 1.740 | 182,628 | -0.04(-2.25%) |
Feb 16, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
Feb 15, 2018 | 1.800 | 1.800 | 1.750 | 1.800 | 318,890 | -0.02(-1.10%) |
Feb 14, 2018 | 1.870 | 1.870 | 1.800 | 1.820 | 313,214 | -0.05(-2.67%) |
Feb 13, 2018 | 1.890 | 1.910 | 1.840 | 1.870 | 249,520 | -0.02(-1.06%) |
Feb 12, 2018 | 1.950 | 1.963 | 1.850 | 1.890 | 478,458 | -0.01(-0.53%) |
Feb 09, 2018 | 2.000 | 2.060 | 1.800 | 1.900 | 642,642 | -0.09(-4.52%) |
Feb 08, 2018 | 2.030 | 2.080 | 1.960 | 1.990 | 334,313 | -0.04(-1.97%) |
Feb 07, 2018 | 2.000 | 2.020 | 1.960 | 2.030 | 215,895 | +0.03(+1.50%) |
Feb 06, 2018 | 1.950 | 2.050 | 1.901 | 2.000 | 311,366 | +0.04(+2.04%) |
Feb 05, 2018 | 1.990 | 2.113 | 1.960 | 1.960 | 327,372 | -0.05(-2.49%) |
Feb 02, 2018 | 2.100 | 2.140 | 1.940 | 2.010 | 453,870 | -0.09(-4.29%) |