Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.592 | 1.624 | 1.560 | 1.568 | 149,474 | -0.02(-1.02%) |
May 30, 2018 | 1.568 | 1.612 | 1.552 | 1.584 | 271,330 | +0.03(+2.07%) |
May 29, 2018 | 1.568 | 1.584 | 1.536 | 1.552 | 232,450 | -0.02(-1.53%) |
May 25, 2018 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.672 | 1.672 | 1.552 | 1.576 | 214,448 | -0.02(-1.01%) |
May 23, 2018 | 1.608 | 1.624 | 1.576 | 1.592 | 192,473 | -0.01(-0.50%) |
May 22, 2018 | 1.656 | 1.696 | 1.600 | 1.600 | 370,778 | -0.04(-2.45%) |
May 21, 2018 | 1.713 | 1.721 | 1.640 | 1.640 | 263,011 | -0.06(-3.32%) |
May 18, 2018 | 1.729 | 1.745 | 1.688 | 1.696 | 180,803 | -0.02(-0.94%) |
May 17, 2018 | 1.753 | 1.761 | 1.688 | 1.713 | 211,910 | -0.03(-1.84%) |
May 16, 2018 | 1.857 | 1.897 | 1.737 | 1.745 | 176,495 | -0.10(-5.24%) |
May 15, 2018 | 1.801 | 1.930 | 1.793 | 1.841 | 388,854 | +0.04(+2.23%) |
May 14, 2018 | 1.793 | 1.825 | 1.785 | 1.801 | 161,826 | +0.02(+0.90%) |
May 11, 2018 | 1.809 | 1.809 | 1.753 | 1.785 | 164,935 | -0.01(-0.45%) |
May 10, 2018 | 1.793 | 1.801 | 1.745 | 1.793 | 66,482 | +0.00(+0.00%) |
May 09, 2018 | 1.785 | 1.809 | 1.729 | 1.793 | 97,962 | +0.00(+0.00%) |
May 08, 2018 | 1.809 | 1.833 | 1.713 | 1.793 | 141,045 | -0.03(-1.76%) |
May 07, 2018 | 1.769 | 1.857 | 1.761 | 1.825 | 207,898 | +0.06(+3.18%) |
May 04, 2018 | 1.729 | 1.777 | 1.708 | 1.769 | 82,332 | +0.02(+1.38%) |
May 03, 2018 | 1.721 | 1.753 | 1.669 | 1.745 | 176,330 | +0.00(+0.00%) |
May 02, 2018 | 1.729 | 1.769 | 1.704 | 1.745 | 146,179 | -0.02(-0.91%) |
May 01, 2018 | 1.769 | 1.769 | 1.696 | 1.761 | 113,801 | -0.01(-0.45%) |
Apr 30, 2018 | 1.801 | 1.809 | 1.769 | 1.769 | 131,179 | -0.03(-1.79%) |
Apr 27, 2018 | 1.769 | 1.841 | 1.745 | 1.801 | 113,171 | +0.05(+2.75%) |
Apr 26, 2018 | 1.809 | 1.809 | 1.745 | 1.753 | 111,053 | -0.05(-2.68%) |
Apr 25, 2018 | 1.793 | 1.809 | 1.769 | 1.801 | 96,290 | +0.02(+0.90%) |
Apr 24, 2018 | 1.761 | 1.801 | 1.761 | 1.785 | 161,127 | +0.03(+1.83%) |
Apr 23, 2018 | 1.809 | 1.809 | 1.721 | 1.753 | 135,698 | -0.06(-3.11%) |
Apr 20, 2018 | 1.769 | 1.833 | 1.769 | 1.809 | 59,681 | +0.03(+1.81%) |
Apr 19, 2018 | 1.817 | 1.825 | 1.737 | 1.777 | 78,200 | -0.03(-1.78%) |
Apr 18, 2018 | 1.793 | 1.833 | 1.745 | 1.809 | 78,184 | +0.02(+0.90%) |
Apr 17, 2018 | 1.801 | 1.833 | 1.745 | 1.793 | 193,888 | +0.02(+0.90%) |
Apr 16, 2018 | 1.688 | 1.785 | 1.656 | 1.777 | 148,249 | +0.09(+5.24%) |
Apr 13, 2018 | 1.729 | 1.729 | 1.656 | 1.688 | 155,929 | -0.03(-1.87%) |
Apr 12, 2018 | 1.688 | 1.745 | 1.672 | 1.721 | 256,799 | +0.05(+2.88%) |
Apr 11, 2018 | 1.713 | 1.761 | 1.640 | 1.672 | 300,478 | -0.04(-2.35%) |
Apr 10, 2018 | 1.713 | 1.753 | 1.680 | 1.713 | 228,817 | +0.02(+1.43%) |
Apr 09, 2018 | 1.704 | 1.737 | 1.680 | 1.688 | 112,424 | +0.00(+0.00%) |
Apr 06, 2018 | 1.761 | 1.777 | 1.664 | 1.688 | 216,966 | -0.08(-4.55%) |
Apr 05, 2018 | 1.721 | 1.809 | 1.721 | 1.769 | 160,063 | +0.05(+2.80%) |
Apr 04, 2018 | 1.721 | 1.768 | 1.688 | 1.721 | 138,364 | -0.02(-0.93%) |
Apr 03, 2018 | 1.696 | 1.745 | 1.648 | 1.737 | 205,683 | +0.06(+3.35%) |
Apr 02, 2018 | 1.769 | 1.769 | 1.672 | 1.680 | 271,714 | -0.09(-5.00%) |
Mar 29, 2018 | 1.769 | 1.769 | 1.769 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.785 | 1.793 | 1.737 | 1.769 | 119,492 | +0.00(+0.00%) |
Mar 27, 2018 | 1.809 | 1.841 | 1.769 | 1.769 | 200,316 | -0.03(-1.79%) |
Mar 26, 2018 | 1.873 | 1.889 | 1.753 | 1.801 | 124,538 | -0.03(-1.75%) |
Mar 23, 2018 | 1.946 | 1.986 | 1.833 | 1.833 | 209,456 | -0.11(-5.79%) |
Mar 22, 2018 | 2.066 | 2.123 | 1.946 | 1.946 | 279,280 | -0.14(-6.92%) |
Mar 21, 2018 | 2.034 | 2.106 | 2.032 | 2.090 | 112,276 | +0.05(+2.36%) |
Mar 20, 2018 | 2.131 | 2.139 | 2.026 | 2.042 | 168,221 | -0.09(-4.15%) |
Mar 19, 2018 | 2.058 | 2.147 | 2.018 | 2.131 | 234,598 | +0.05(+2.32%) |
Mar 16, 2018 | 1.914 | 2.082 | 1.914 | 2.082 | 766,962 | +0.19(+10.21%) |
Mar 15, 2018 | 1.938 | 1.946 | 1.668 | 1.889 | 304,927 | -0.05(-2.49%) |
Mar 14, 2018 | 1.954 | 1.962 | 1.889 | 1.938 | 260,964 | +0.01(+0.42%) |
Mar 13, 2018 | 1.922 | 1.978 | 1.873 | 1.930 | 365,166 | +0.02(+0.84%) |
Mar 12, 2018 | 1.922 | 1.930 | 1.889 | 1.914 | 253,840 | -0.01(-0.42%) |
Mar 09, 2018 | 1.905 | 1.986 | 1.897 | 1.922 | 226,389 | +0.02(+1.27%) |
Mar 08, 2018 | 1.881 | 1.914 | 1.841 | 1.897 | 211,566 | +0.01(+0.43%) |
Mar 07, 2018 | 1.873 | 1.889 | 150,741 | -0.02(-0.84%) | ||
Mar 06, 2018 | 1.801 | 1.954 | 1.785 | 1.905 | 257,031 | +0.11(+6.28%) |
Mar 05, 2018 | 1.809 | 1.833 | 1.704 | 1.793 | 253,978 | -0.03(-1.76%) |
Mar 02, 2018 | 1.769 | 1.905 | 1.737 | 1.825 | 414,014 | +0.11(+6.57%) |