DATE | Low | High | Price | Previous | Volume |
---|---|---|---|---|---|
January 2, 2018 | 5.7 | 5.75 | 5.7 | 5.45 | 18800 |
January 3, 2018 | 5.75 | 5.85 | 5.75 | 5.7 | 1700 |
January 4, 2018 | 5.7 | 5.85 | 5.7 | 5.75 | 13500 |
January 5, 2018 | 5.45 | 5.75 | 5.65 | 5.7 | 13800 |
January 8, 2018 | 5.5 | 5.75 | 5.55 | 5.65 | 10900 |
January 9, 2018 | 5.55 | 5.55 | 5.55 | 5.55 | 600 |
January 10, 2018 | 5.55 | 5.7 | 5.65 | 5.55 | 4600 |
January 11, 2018 | 5.6 | 5.75 | 5.65 | 5.65 | 2400 |
January 12, 2018 | 5.55 | 5.65 | 5.6 | 5.65 | 12300 |
January 15, 2018 | 5.6 | 5.65 | 5.6 | 5.6 | 5600 |
January 16, 2018 | 5.6 | 5.95 | 5.75 | 5.6 | 2800 |
January 17, 2018 | 5.2 | 5.7 | 5.5 | 5.75 | 37000 |
January 18, 2018 | 5 | 5.7 | 5 | 5.5 | 517900 |
January 19, 2018 | 5 | 5.5 | 5.2 | 5 | 2200 |
January 22, 2018 | 5.1 | 5.5 | 5.2 | 5.2 | 11400 |
January 23, 2018 | 5.2 | 5.7 | 5.45 | 5.2 | 1400 |
January 24, 2018 | 5.2 | 5.25 | 5.2 | 5.45 | 8200 |
January 25, 2018 | 5.15 | 5.7 | 5.5 | 5.2 | 55700 |
January 26, 2018 | 5.3 | 5.5 | 5.4 | 5.5 | 200 |
January 29, 2018 | 5.4 | 5.5 | 5.4 | 5.4 | 4200 |
January 30, 2018 | 5.3 | 5.7 | 5.45 | 5.4 | 1800 |
January 31, 2018 | 5.2 | 5.5 | 5.25 | 5.45 | 27300 |
February 2, 2018 | 5.3 | 5.7 | 5.45 | 5.25 | 3700 |
February 5, 2018 | 5.25 | 5.7 | 5.25 | 5.45 | 21100 |
February 6, 2018 | 5.05 | 5.5 | 5.35 | 5.25 | 2400 |
February 7, 2018 | 5.45 | 5.5 | 5.45 | 5.35 | 3600 |
February 8, 2018 | 5.5 | 5.65 | 5.6 | 5.45 | 11900 |
February 9, 2018 | 5.45 | 5.6 | 5.45 | 5.6 | 1500 |
February 12, 2018 | 5.45 | 5.6 | 5.5 | 5.45 | 1600 |
February 13, 2018 | 5.5 | 5.6 | 5.5 | 5.5 | 14500 |
February 14, 2018 | 5.5 | 5.6 | 5.5 | 5.5 | 58000 |
February 15, 2018 | 5.5 | 5.75 | 5.5 | 5.5 | 3700 |
February 16, 2018 | 5.5 | 5.75 | 5.5 | 5.5 | 9100 |
February 19, 2018 | 5.5 | 5.7 | 5.5 | 5.5 | 12100 |
February 20, 2018 | 5.6 | 5.75 | 5.6 | 5.5 | 26800 |
February 21, 2018 | 5.3 | 5.75 | 5.5 | 5.6 | 16300 |
February 22, 2018 | 5.4 | 5.5 | 5.45 | 5.5 | 9800 |
February 23, 2018 | 5.2 | 5.5 | 5.4 | 5.45 | 24600 |
February 26, 2018 | 5.35 | 5.65 | 5.4 | 5.4 | 78000 |
February 27, 2018 | 5.1 | 5.5 | 5.4 | 5.4 | 35500 |
February 28, 2018 | 5.1 | 5.4 | 5.1 | 5.4 | 3100 |
March 1, 2018 | 5.3 | 5.4 | 5.35 | 5.1 | 8000 |
March 2, 2018 | 5.2 | 5.3 | 5.25 | 5.35 | 3300 |
March 5, 2018 | 5.05 | 5.65 | 5.1 | 5.25 | 133300 |
March 6, 2018 | 5.1 | 5.55 | 5.2 | 5.1 | 15000 |
March 7, 2018 | 5.1 | 5.15 | 5.1 | 5.2 | 8600 |
March 8, 2018 | 5.1 | 5.15 | 5.1 | 5.1 | 18100 |
March 9, 2018 | 5.1 | 5.1 | 5.1 | 5.1 | 28500 |
March 12, 2018 | 5.1 | 5.3 | 5.1 | 5.1 | 8000 |
March 13, 2018 | 5.1 | 5.45 | 5.1 | 5.1 | 36300 |
March 14, 2018 | 5 | 5.35 | 5 | 5.1 | 77100 |
March 15, 2018 | 5 | 5.15 | 5 | 5 | 22600 |
March 16, 2018 | 5 | 5.05 | 5 | 5 | 12100 |
March 19, 2018 | 5 | 5.2 | 5.05 | 5 | 3900 |
March 20, 2018 | 5 | 5.3 | 5 | 5.05 | 34700 |
March 21, 2018 | 4.75 | 5.1 | 5 | 5 | 76700 |
March 22, 2018 | 4.7 | 5 | 4.75 | 5 | 66500 |
March 23, 2018 | 4.8 | 4.9 | 4.8 | 4.75 | 3400 |
March 26, 2018 | 4.75 | 5.25 | 4.95 | 4.8 | 8400 |
March 27, 2018 | 4.75 | 5 | 4.85 | 4.95 | 6200 |
March 28, 2018 | 4.85 | 5 | 4.9 | 4.85 | 43600 |
March 29, 2018 | 4.75 | 5.1 | 4.9 | 4.9 | 131400 |
April 3, 2018 | 5 | 5.1 | 5.05 | 4.9 | 1800 |
April 4, 2018 | 4.8 | 5.2 | 4.85 | 5.05 | 3500 |
April 5, 2018 | 4.9 | 4.9 | 4.9 | 4.85 | 5400 |
April 6, 2018 | 4.8 | 5 | 4.85 | 4.9 | 6800 |
April 9, 2018 | 4.8 | 5 | 4.8 | 4.85 | 3000 |
April 10, 2018 | 4.9 | 5 | 4.9 | 4.8 | 400 |
April 11, 2018 | 4.6 | 5 | 4.75 | 4.9 | 108900 |
April 12, 2018 | 4.7 | 5 | 4.95 | 4.75 | 4300 |
April 13, 2018 | 4.7 | 4.95 | 4.7 | 4.95 | 16200 |
April 16, 2018 | 4.5 | 4.75 | 4.6 | 4.7 | 13500 |
April 17, 2018 | 4.5 | 4.75 | 4.55 | 4.6 | 5800 |
April 18, 2018 | 4.5 | 4.7 | 4.55 | 4.55 | 18300 |
April 19, 2018 | 4.5 | 4.5 | 4.5 | 4.55 | 500 |
April 20, 2018 | 4.5 | 4.6 | 4.5 | 4.5 | 108100 |
April 23, 2018 | 4.6 | 4.7 | 4.65 | 4.5 | 6400 |
April 24, 2018 | 4.4 | 4.7 | 4.55 | 4.65 | 210700 |
April 25, 2018 | 4.7 | 4.7 | 4.7 | 4.55 | 100 |
April 26, 2018 | 4.6 | 4.8 | 4.75 | 4.7 | 5800 |
April 27, 2018 | 4.8 | 5 | 4.85 | 4.75 | 3800 |
April 30, 2018 | 5.2 | 5.2 | 5.2 | 4.85 | 100 |
May 2, 2018 | 4.85 | 5 | 4.85 | 5.2 | 2900 |
May 3, 2018 | 4.85 | 5 | 4.85 | 4.85 | 2900 |
May 4, 2018 | 4.7 | 4.85 | 4.75 | 4.85 | 6200 |
May 8, 2018 | 5 | 5.1 | 5 | 4.65 | 10400 |
May 9, 2018 | 5 | 5.2 | 5 | 5 | 11500 |
May 10, 2018 | 5 | 5.2 | 5 | 5 | 14000 |
May 11, 2018 | 5 | 5.15 | 5 | 5 | 5400 |
May 14, 2018 | 4.8 | 5 | 4.9 | 5 | 16900 |
May 15, 2018 | 4.8 | 5 | 4.9 | 4.9 | 8100 |
May 16, 2018 | 4.95 | 5 | 4.95 | 4.9 | 57400 |
May 17, 2018 | 5 | 5 | 5 | 4.95 | 1200 |
May 18, 2018 | 5 | 5 | 5 | 5 | 600 |
May 21, 2018 | 4.9 | 5 | 4.9 | 5 | 13900 |
May 22, 2018 | 4.9 | 5 | 4.95 | 4.9 | 5500 |
May 23, 2018 | 4.5 | 4.9 | 4.85 | 4.95 | 66500 |
May 24, 2018 | 4.5 | 4.85 | 4.5 | 4.85 | 15700 |
May 25, 2018 | 4.5 | 4.85 | 4.55 | 4.5 | 59200 |
May 28, 2018 | 4.5 | 4.9 | 4.55 | 4.55 | 2400 |
May 29, 2018 | 4.45 | 4.6 | 4.5 | 4.55 | 2600 |
May 30, 2018 | 4.5 | 4.75 | 4.55 | 4.5 | 22500 |
May 31, 2018 | 4.3 | 4.65 | 4.4 | 4.55 | 2200 |
June 4, 2018 | 4 | 4.3 | 4.25 | 4.4 | 12000 |
June 5, 2018 | 4.1 | 4.2 | 4.15 | 4.25 | 1800 |
June 6, 2018 | 4.1 | 4.3 | 4.15 | 4.15 | 6300 |
June 7, 2018 | 4.1 | 4.4 | 4.15 | 4.15 | 7800 |
June 8, 2018 | 4 | 4.5 | 4.3 | 4.15 | 14000 |
June 11, 2018 | 4.5 | 4.5 | 4.5 | 4.3 | 7900 |
June 12, 2018 | 4.5 | 4.5 | 4.5 | 4.5 | 13200 |
June 13, 2018 | 4.5 | 4.5 | 4.5 | 4.5 | 700 |
June 14, 2018 | 4.55 | 4.9 | 4.65 | 4.5 | 3100 |
June 18, 2018 | 4.25 | 4.9 | 4.45 | 4.65 | 6600 |
June 19, 2018 | 4.05 | 4.5 | 4.3 | 4.45 | 16200 |
June 20, 2018 | 4.25 | 4.5 | 4.4 | 4.3 | 4100 |
June 21, 2018 | 4.1 | 4.2 | 4.15 | 4.4 | 10700 |
June 22, 2018 | 4 | 4.2 | 4 | 4.15 | 6200 |
June 25, 2018 | 4 | 4.2 | 4.15 | 4 | 3100 |
June 26, 2018 | 3.8 | 4.35 | 3.95 | 4.15 | 1900 |
June 27, 2018 | 3.75 | 4.25 | 3.75 | 3.95 | 61600 |
June 28, 2018 | 3.5 | 3.95 | 3.7 | 3.75 | 4700 |
June 29, 2018 | 3.5 | 3.75 | 3.55 | 3.7 | 18900 |
July 2, 2018 | 3.45 | 3.75 | 3.5 | 3.55 | 9800 |
July 3, 2018 | 3.2 | 3.6 | 3.25 | 3.5 | 12800 |
July 4, 2018 | 3.55 | 3.55 | 3.55 | 3.25 | 800 |
July 5, 2018 | 3.7 | 3.9 | 3.85 | 3.55 | 6900 |
July 6, 2018 | 3.85 | 4.25 | 4.05 | 3.85 | 4300 |
July 9, 2018 | 4.25 | 4.3 | 4.25 | 4.05 | 3000 |
July 10, 2018 | 4 | 4.3 | 4.1 | 4.25 | 15500 |
July 11, 2018 | 4.1 | 4.5 | 4.3 | 4.1 | 13600 |
July 12, 2018 | 4.6 | 4.65 | 4.6 | 4.3 | 7800 |
July 13, 2018 | 4.3 | 4.8 | 4.35 | 4.6 | 10200 |
July 16, 2018 | 4 | 4.6 | 4.4 | 4.35 | 21600 |
July 17, 2018 | 4.3 | 4.3 | 4.3 | 4.4 | 1200 |
July 18, 2018 | 4 | 4.3 | 4.15 | 4.3 | 1700 |
July 19, 2018 | 3.95 | 4 | 3.95 | 4.15 | 4300 |
July 20, 2018 | 3.75 | 3.95 | 3.85 | 3.95 | 3500 |
July 23, 2018 | 3.85 | 4 | 3.9 | 3.85 | 900 |
July 24, 2018 | 3.55 | 3.85 | 3.55 | 3.9 | 7600 |
July 25, 2018 | 3.55 | 3.85 | 3.65 | 3.55 | 10300 |
July 26, 2018 | 3.5 | 3.85 | 3.55 | 3.65 | 5600 |
July 27, 2018 | 3.5 | 3.6 | 3.5 | 3.55 | 8600 |
July 30, 2018 | 3.4 | 3.5 | 3.4 | 3.5 | 1000 |
July 31, 2018 | 3.5 | 3.55 | 3.5 | 3.4 | 1000 |
August 1, 2018 | 3.6 | 3.7 | 3.65 | 3.5 | 15400 |
August 2, 2018 | 3.5 | 3.65 | 3.55 | 3.65 | 4000 |
August 3, 2018 | 3.7 | 3.7 | 3.7 | 3.55 | 3800 |
August 6, 2018 | 3.6 | 3.75 | 3.7 | 3.7 | 20600 |
August 7, 2018 | 3.7 | 3.75 | 3.7 | 3.7 | 20100 |
August 8, 2018 | 3.7 | 3.75 | 3.7 | 3.7 | 13500 |
August 9, 2018 | 3.7 | 3.75 | 3.7 | 3.7 | 33300 |
August 10, 2018 | 3.75 | 3.85 | 3.75 | 3.7 | 7000 |
August 13, 2018 | 3.7 | 3.7 | 3.7 | 3.75 | 1900 |
August 14, 2018 | 3.5 | 3.8 | 3.5 | 3.7 | 11500 |
August 15, 2018 | 3.4 | 3.75 | 3.45 | 3.5 | 14500 |
August 16, 2018 | 3.7 | 3.7 | 3.7 | 3.45 | 7400 |
August 17, 2018 | 3.4 | 3.7 | 3.5 | 3.7 | 16100 |
August 20, 2018 | 3.5 | 3.7 | 3.6 | 3.5 | 700 |
August 22, 2018 | 3.6 | 3.65 | 3.6 | 3.6 | 12800 |
August 23, 2018 | 3.35 | 3.6 | 3.4 | 3.6 | 900 |
August 24, 2018 | 3.3 | 3.4 | 3.3 | 3.4 | 5800 |
August 27, 2018 | 3 | 3.4 | 3.2 | 3.3 | 8200 |
August 28, 2018 | 3.1 | 3.3 | 3.2 | 3.2 | 1400 |
August 29, 2018 | 3.3 | 3.5 | 3.4 | 3.2 | 19000 |
August 30, 2018 | 3.3 | 3.4 | 3.35 | 3.4 | 8900 |
August 31, 2018 | 3.4 | 3.5 | 3.4 | 3.35 | 10500 |
September 3, 2018 | 3.4 | 3.4 | 3.4 | 3.4 | 600 |
September 4, 2018 | 3.1 | 3.4 | 3.25 | 3.4 | 2300 |
September 5, 2018 | 3.25 | 3.25 | 3.25 | 3.25 | 3500 |
September 6, 2018 | 3.25 | 3.3 | 3.25 | 3.25 | 900 |
September 7, 2018 | 3 | 3.25 | 3.2 | 3.25 | 2500 |
September 10, 2018 | 3 | 3.25 | 3.2 | 3.2 | 2000 |
September 11, 2018 | 3 | 3.1 | 3.05 | 3.2 | 11600 |
September 12, 2018 | 3 | 3.25 | 3 | 3.05 | 2800 |
September 13, 2018 | 3 | 3 | 3 | 3 | 7700 |
September 14, 2018 | 3 | 3.1 | 3.05 | 3 | 2700 |
September 17, 2018 | 3 | 3.3 | 3 | 3.05 | 7300 |
September 18, 2018 | 3 | 3.3 | 3.05 | 3 | 1100 |
September 19, 2018 | 3.05 | 3.3 | 3.05 | 3.05 | 1200 |
September 20, 2018 | 2.9 | 3.05 | 2.95 | 3.05 | 4600 |
September 21, 2018 | 2.9 | 3.3 | 3 | 2.95 | 6600 |
September 24, 2018 | 3 | 3 | 3 | 3 | 1200 |
September 25, 2018 | 2.7 | 3 | 2.75 | 3 | 3300 |
September 26, 2018 | 2.8 | 2.8 | 2.8 | 2.75 | 1000 |
September 27, 2018 | 2.75 | 3 | 2.95 | 2.8 | 12800 |
September 28, 2018 | 2.85 | 3 | 2.95 | 2.95 | 22500 |
October 1, 2018 | 2.85 | 2.95 | 2.85 | 2.95 | 1600 |
October 2, 2018 | 2.8 | 2.85 | 2.8 | 2.85 | 32200 |
October 3, 2018 | 2.8 | 2.95 | 2.85 | 2.8 | 32300 |
October 4, 2018 | 2.8 | 2.9 | 2.85 | 2.85 | 1000 |
October 5, 2018 | 2.7 | 2.9 | 2.8 | 2.85 | 6200 |
October 8, 2018 | 2.8 | 2.95 | 2.8 | 2.8 | 1800 |
October 9, 2018 | 2.8 | 2.95 | 2.8 | 2.8 | 4900 |
October 11, 2018 | 2.7 | 2.85 | 2.8 | 2.8 | 22000 |
October 12, 2018 | 2.8 | 3 | 2.95 | 2.8 | 120000 |
October 15, 2018 | 2.7 | 3 | 2.8 | 2.95 | 3300 |
October 16, 2018 | 2.55 | 2.75 | 2.55 | 2.8 | 37100 |
October 17, 2018 | 2.55 | 2.7 | 2.55 | 2.55 | 33900 |
October 18, 2018 | 2.5 | 2.7 | 2.5 | 2.55 | 4300 |
October 19, 2018 | 2.5 | 2.7 | 2.5 | 2.5 | 4400 |
October 22, 2018 | 2.5 | 2.5 | 2.5 | 2.5 | 1900 |
October 23, 2018 | 2.5 | 2.5 | 2.5 | 2.5 | 12900 |
October 24, 2018 | 2.5 | 2.5 | 2.5 | 2.5 | 18700 |
October 25, 2018 | 2.5 | 2.5 | 2.5 | 2.5 | 17200 |
October 26, 2018 | 2.5 | 2.5 | 2.5 | 2.5 | 21400 |
October 29, 2018 | 2.4 | 2.5 | 2.45 | 2.5 | 6100 |
October 30, 2018 | 2.3 | 2.5 | 2.4 | 2.45 | 13700 |
October 31, 2018 | 2.4 | 2.5 | 2.4 | 2.4 | 8800 |
November 1, 2018 | 2.4 | 2.5 | 2.45 | 2.4 | 3600 |
November 2, 2018 | 2.45 | 2.5 | 2.45 | 2.45 | 4900 |
November 5, 2018 | 2.45 | 2.5 | 2.45 | 2.45 | 4300 |
November 6, 2018 | 2.45 | 2.5 | 2.45 | 2.45 | 18000 |
November 7, 2018 | 2.6 | 2.6 | 2.6 | 2.45 | 200 |
November 8, 2018 | 2.6 | 2.6 | 2.6 | 2.6 | 600 |
November 9, 2018 | 2.8 | 2.85 | 2.8 | 2.6 | 6000 |
November 12, 2018 | 3 | 3 | 3 | 2.8 | 6300 |
November 13, 2018 | 2.95 | 3 | 2.95 | 3 | 7300 |
November 14, 2018 | 2.8 | 3 | 2.95 | 2.95 | 2500 |
November 15, 2018 | 2.75 | 2.75 | 2.75 | 2.95 | 1200 |
November 16, 2018 | 2.7 | 2.85 | 2.7 | 2.75 | 12700 |
November 19, 2018 | 2.75 | 2.75 | 2.75 | 2.7 | 800 |
November 20, 2018 | 2.7 | 2.75 | 2.7 | 2.75 | 32400 |
November 21, 2018 | 2.7 | 2.7 | 2.7 | 2.7 | 17700 |
November 22, 2018 | 2.6 | 2.95 | 2.6 | 2.7 | 4900 |
November 23, 2018 | 2.7 | 2.7 | 2.7 | 2.6 | 200 |
November 26, 2018 | 2.75 | 2.95 | 2.8 | 2.7 | 4200 |
November 27, 2018 | 2.7 | 3 | 2.75 | 2.8 | 16100 |
November 28, 2018 | 2.8 | 3 | 2.85 | 2.75 | 1200 |
November 29, 2018 | 2.75 | 2.9 | 2.75 | 2.85 | 10400 |
November 30, 2018 | 2.75 | 3 | 2.92 | 2.75 | 34500 |
December 3, 2018 | 2.75 | 3 | 2.86 | 2.92 | 18000 |
December 4, 2018 | 2.7 | 2.8 | 2.71 | 2.86 | 2700 |
December 5, 2018 | 2.65 | 2.8 | 2.7 | 2.71 | 19000 |
December 6, 2018 | 2.6 | 2.65 | 2.62 | 2.7 | 2700 |
December 7, 2018 | 2.6 | 2.6 | 2.6 | 2.62 | 3600 |
December 11, 2018 | 2.35 | 2.6 | 2.39 | 2.6 | 16800 |
December 10, 2018 | 2.6 | 2.6 | 2.6 | 2.6 | 2500 |
December 13, 2018 | 2.35 | 2.35 | 2.35 | 2.39 | 700 |
December 14, 2018 | 2.2 | 2.34 | 2.21 | 2.35 | 10500 |
December 17, 2018 | 2.2 | 2.35 | 2.35 | 2.21 | 11400 |
December 18, 2018 | 2.3 | 2.39 | 2.34 | 2.35 | 500 |
December 19, 2018 | 2.2 | 2.39 | 2.37 | 2.34 | 7400 |
December 20, 2018 | 2.2 | 2.39 | 2.24 | 2.37 | 7700 |
December 21, 2018 | 2.3 | 2.3 | 2.3 | 2.24 | 500 |
December 24, 2018 | 2.35 | 2.39 | 2.39 | 2.3 | 20100 |
December 27, 2018 | 2.43 | 2.6 | 2.56 | 2.39 | 81900 |
December 28, 2018 | 2.56 | 2.8 | 2.79 | 2.56 | 360700 |
December 31, 2018 | 2.55 | 2.75 | 2.72 | 2.79 | 28100 |
Download