DATE | Low | High | Price | Previous | Volume |
---|---|---|---|---|---|
January 2, 2018 | 5.2 | 5.7 | 5.4 | 5.35 | 57500 |
January 3, 2018 | 5.4 | 5.7 | 5.45 | 5.4 | 2300 |
January 4, 2018 | 5.4 | 5.9 | 5.7 | 5.45 | 70600 |
January 5, 2018 | 5.7 | 5.7 | 5.7 | 5.7 | 10400 |
January 8, 2018 | 5.7 | 6.25 | 5.8 | 5.7 | 10900 |
January 9, 2018 | 5.4 | 5.45 | 5.4 | 5.8 | 24600 |
January 10, 2018 | 5.5 | 5.9 | 5.8 | 5.4 | 21000 |
January 11, 2018 | 5.5 | 5.9 | 5.75 | 5.8 | 33500 |
January 12, 2018 | 5.35 | 5.5 | 5.35 | 5.75 | 69100 |
January 15, 2018 | 5.4 | 5.4 | 5.4 | 5.35 | 27300 |
January 16, 2018 | 5.4 | 5.5 | 5.4 | 5.4 | 12800 |
January 17, 2018 | 5.4 | 5.4 | 5.4 | 5.4 | 27200 |
January 18, 2018 | 5.4 | 5.7 | 5.4 | 5.4 | 5800 |
January 19, 2018 | 5.4 | 5.65 | 5.45 | 5.4 | 13700 |
January 22, 2018 | 5.5 | 5.55 | 5.5 | 5.45 | 21700 |
January 23, 2018 | 5.4 | 5.7 | 5.5 | 5.5 | 16000 |
January 24, 2018 | 5.3 | 5.4 | 5.3 | 5.5 | 1000 |
January 25, 2018 | 5.4 | 5.45 | 5.4 | 5.3 | 19400 |
January 26, 2018 | 5 | 5.5 | 5.2 | 5.4 | 15300 |
January 29, 2018 | 5.2 | 5.4 | 5.3 | 5.2 | 2100 |
January 30, 2018 | 5.25 | 5.45 | 5.4 | 5.3 | 19200 |
January 31, 2018 | 5.45 | 5.45 | 5.45 | 5.4 | - |
February 2, 2018 | 5.35 | 5.4 | 5.35 | 5.4 | 400 |
February 5, 2018 | 5.4 | 5.45 | 5.4 | 5.35 | 22000 |
February 6, 2018 | 5.45 | 5.5 | 5.45 | 5.4 | 62800 |
February 7, 2018 | 5.45 | 5.5 | 5.45 | 5.45 | 4100 |
February 8, 2018 | 5.1 | 5.45 | 5.3 | 5.45 | 9100 |
February 9, 2018 | 5 | 5.3 | 5.05 | 5.3 | 44500 |
February 12, 2018 | 5.1 | 5.4 | 5.15 | 5.05 | 8200 |
February 13, 2018 | 5.05 | 5.15 | 5.1 | 5.15 | 4100 |
February 14, 2018 | 5.1 | 5.2 | 5.1 | 5.1 | 3600 |
February 15, 2018 | 5.1 | 5.2 | 5.15 | 5.1 | 13500 |
February 16, 2018 | 5.05 | 5.15 | 5.05 | 5.15 | 10000 |
February 19, 2018 | 5 | 5.45 | 5.05 | 5.05 | 20600 |
February 20, 2018 | 5 | 5.45 | 5.05 | 5.05 | 24500 |
February 21, 2018 | 5.1 | 5.45 | 5.15 | 5.05 | 6600 |
February 22, 2018 | 5.15 | 5.4 | 5.35 | 5.15 | 600 |
February 23, 2018 | 5.35 | 5.35 | 5.35 | 5.35 | - |
February 26, 2018 | 5.2 | 5.4 | 5.35 | 5.35 | 1300 |
February 27, 2018 | 5.05 | 5.4 | 5.15 | 5.35 | 2500 |
February 28, 2018 | 5.05 | 5.3 | 5.15 | 5.15 | 2100 |
March 1, 2018 | 5.15 | 5.15 | 5.15 | 5.15 | - |
March 2, 2018 | 5.05 | 5.25 | 5.05 | 5.15 | 2600 |
March 5, 2018 | 5 | 5.15 | 5 | 5.05 | 49800 |
March 6, 2018 | 5 | 5 | 5 | 5 | 3600 |
March 7, 2018 | 4.75 | 5.25 | 4.9 | 5 | 23600 |
March 8, 2018 | 5 | 5.25 | 5 | 4.9 | 21400 |
March 9, 2018 | 5 | 5.05 | 5 | 5 | 2200 |
March 12, 2018 | 5.4 | 5.4 | 5.4 | 5 | 300 |
March 13, 2018 | 5 | 5.35 | 5.05 | 5.4 | 14200 |
March 14, 2018 | 5.05 | 5.35 | 5.2 | 5.05 | 900 |
March 15, 2018 | 5.2 | 5.25 | 5.2 | 5.2 | 7500 |
March 16, 2018 | 5 | 5.15 | 5 | 5.2 | 4100 |
March 19, 2018 | 4.9 | 5 | 4.95 | 5 | 17400 |
March 20, 2018 | 4.95 | 5 | 4.95 | 4.95 | 51800 |
March 21, 2018 | 4.9 | 5 | 4.9 | 4.95 | 21700 |
March 22, 2018 | 4.8 | 4.9 | 4.85 | 4.9 | 14200 |
March 23, 2018 | 4.7 | 4.85 | 4.7 | 4.85 | 6900 |
March 26, 2018 | 4.85 | 4.9 | 4.85 | 4.7 | 12300 |
March 27, 2018 | 4.85 | 5 | 4.85 | 4.85 | 2000 |
March 28, 2018 | 4.5 | 4.9 | 4.6 | 4.85 | 51900 |
March 29, 2018 | 4.65 | 4.8 | 4.65 | 4.6 | 40800 |
April 3, 2018 | 4.7 | 4.8 | 4.7 | 4.65 | 2500 |
April 4, 2018 | 4.6 | 4.8 | 4.75 | 4.7 | 6300 |
April 5, 2018 | 4.8 | 4.8 | 4.8 | 4.75 | 3400 |
April 6, 2018 | 4.7 | 4.8 | 4.7 | 4.8 | 19700 |
April 9, 2018 | 4.7 | 4.7 | 4.7 | 4.7 | - |
April 10, 2018 | 4.65 | 4.7 | 4.65 | 4.7 | 4400 |
April 11, 2018 | 4.65 | 4.7 | 4.65 | 4.65 | 3500 |
April 12, 2018 | 4.7 | 4.7 | 4.7 | 4.65 | 20100 |
April 13, 2018 | 4.65 | 4.95 | 4.7 | 4.7 | 29600 |
April 16, 2018 | 4.95 | 4.95 | 4.95 | 4.7 | 1100 |
April 17, 2018 | 4.65 | 5 | 4.75 | 4.95 | 1600 |
April 18, 2018 | 4.7 | 4.95 | 4.9 | 4.75 | 35300 |
April 19, 2018 | 4.7 | 5 | 4.85 | 4.9 | 10400 |
April 20, 2018 | 4.95 | 5 | 4.95 | 4.85 | 6400 |
April 23, 2018 | 4.95 | 4.95 | 4.95 | 4.95 | - |
April 24, 2018 | 4.7 | 5 | 4.75 | 4.95 | 30000 |
April 25, 2018 | 4.9 | 5 | 4.95 | 4.75 | 1000 |
April 26, 2018 | 4.7 | 5 | 4.7 | 4.95 | 10200 |
April 27, 2018 | 4.7 | 4.95 | 4.85 | 4.7 | 5100 |
April 30, 2018 | 4.5 | 4.85 | 4.5 | 4.85 | 10800 |
May 2, 2018 | 4.5 | 4.75 | 4.5 | 4.5 | 41600 |
May 3, 2018 | 4.6 | 4.7 | 4.65 | 4.5 | 5300 |
May 4, 2018 | 4.65 | 4.65 | 4.65 | 4.65 | - |
May 8, 2018 | 4.65 | 4.75 | 4.65 | 4.6 | 9100 |
May 9, 2018 | 4.65 | 4.7 | 4.65 | 4.65 | 3500 |
May 10, 2018 | 4.5 | 4.7 | 4.55 | 4.65 | 10900 |
May 11, 2018 | 4.5 | 4.65 | 4.55 | 4.55 | 300 |
May 14, 2018 | 4.5 | 4.55 | 4.5 | 4.55 | 10900 |
May 15, 2018 | 4.3 | 4.65 | 4.4 | 4.5 | 2900 |
May 16, 2018 | 4.25 | 4.25 | 4.25 | 4.4 | 8400 |
May 17, 2018 | 4.2 | 4.5 | 4.2 | 4.25 | 10200 |
May 18, 2018 | 4.2 | 4.25 | 4.2 | 4.2 | 8400 |
May 21, 2018 | 4.2 | 4.6 | 4.2 | 4.2 | 10300 |
May 22, 2018 | 4 | 4.25 | 4.1 | 4.2 | 12800 |
May 23, 2018 | 4 | 4.25 | 4.15 | 4.1 | 900 |
May 24, 2018 | 4.15 | 4.15 | 4.15 | 4.15 | - |
May 25, 2018 | 4.5 | 4.5 | 4.5 | 4.15 | 100 |
May 28, 2018 | 4.55 | 4.55 | 4.55 | 4.5 | 100 |
May 29, 2018 | 4.5 | 4.55 | 4.5 | 4.55 | 6600 |
May 30, 2018 | 4.55 | 4.55 | 4.55 | 4.5 | 100 |
May 31, 2018 | 4.55 | 4.55 | 4.55 | 4.55 | 4100 |
June 4, 2018 | 4.3 | 4.55 | 4.35 | 4.55 | 1500 |
June 5, 2018 | 4.3 | 4.35 | 4.3 | 4.35 | 18100 |
June 6, 2018 | 4.5 | 4.5 | 4.5 | 4.3 | 2300 |
June 7, 2018 | 4.3 | 4.5 | 4.3 | 4.5 | 26100 |
June 8, 2018 | 4.25 | 4.45 | 4.3 | 4.3 | 12700 |
June 11, 2018 | 4.25 | 4.5 | 4.35 | 4.3 | 200 |
June 12, 2018 | 4.45 | 4.5 | 4.45 | 4.35 | 300 |
June 13, 2018 | 4.2 | 4.4 | 4.3 | 4.45 | 9900 |
June 14, 2018 | 4 | 4.5 | 4.05 | 4.3 | 45900 |
June 18, 2018 | 4.05 | 4.45 | 4.1 | 4.05 | 7200 |
June 19, 2018 | 4.05 | 4.5 | 4.05 | 4.1 | 29300 |
June 20, 2018 | 4.1 | 4.2 | 4.15 | 4.05 | 1900 |
June 21, 2018 | 4.1 | 4.2 | 4.15 | 4.15 | 4200 |
June 22, 2018 | 4.2 | 4.2 | 4.2 | 4.15 | 2600 |
June 25, 2018 | 4.15 | 4.5 | 4.3 | 4.2 | 1900 |
June 26, 2018 | 4.4 | 4.5 | 4.4 | 4.3 | 20400 |
June 27, 2018 | 4.15 | 4.5 | 4.2 | 4.4 | 19300 |
June 28, 2018 | 4.2 | 4.4 | 4.25 | 4.2 | 500 |
June 29, 2018 | 4.2 | 4.2 | 4.2 | 4.25 | 1900 |
July 2, 2018 | 4.25 | 4.25 | 4.25 | 4.2 | 200 |
July 3, 2018 | 4.2 | 4.5 | 4.3 | 4.25 | 4100 |
July 4, 2018 | 4.15 | 4.45 | 4.2 | 4.3 | 8300 |
July 5, 2018 | 4.2 | 4.25 | 4.2 | 4.2 | 22200 |
July 6, 2018 | 4.1 | 4.25 | 4.2 | 4.2 | 3900 |
July 9, 2018 | 4.25 | 4.25 | 4.25 | 4.2 | 10200 |
July 10, 2018 | 4.3 | 4.3 | 4.3 | 4.25 | 6800 |
July 11, 2018 | 4.3 | 4.3 | 4.3 | 4.3 | - |
July 12, 2018 | 4.3 | 4.5 | 4.35 | 4.3 | 1000 |
July 13, 2018 | 4.5 | 4.5 | 4.5 | 4.35 | 20900 |
July 16, 2018 | 4.6 | 4.6 | 4.6 | 4.5 | 5600 |
July 17, 2018 | 4.6 | 4.7 | 4.6 | 4.6 | 34000 |
July 18, 2018 | 4.6 | 4.6 | 4.6 | 4.6 | 1200 |
July 19, 2018 | 4.8 | 5 | 4.8 | 4.6 | 600 |
July 20, 2018 | 4.65 | 5 | 4.75 | 4.8 | 11200 |
July 23, 2018 | 4.6 | 4.65 | 4.6 | 4.75 | 29100 |
July 24, 2018 | 4.45 | 4.6 | 4.45 | 4.6 | 1200 |
July 25, 2018 | 4.6 | 4.6 | 4.6 | 4.45 | 1000 |
July 26, 2018 | 4.45 | 4.6 | 4.45 | 4.6 | 10400 |
July 27, 2018 | 4.2 | 4.45 | 4.35 | 4.45 | 13100 |
July 30, 2018 | 4.25 | 4.3 | 4.25 | 4.35 | 5000 |
July 31, 2018 | 4.25 | 4.35 | 4.3 | 4.25 | 13400 |
August 1, 2018 | 4.6 | 4.6 | 4.6 | 4.3 | 34000 |
August 2, 2018 | 4.35 | 4.65 | 4.5 | 4.6 | 9500 |
August 3, 2018 | 4.65 | 4.65 | 4.65 | 4.5 | 1300 |
August 6, 2018 | 4.5 | 4.5 | 4.5 | 4.65 | 500 |
August 7, 2018 | 4.3 | 4.5 | 4.35 | 4.5 | 16000 |
August 8, 2018 | 4.35 | 4.35 | 4.35 | 4.35 | 100 |
August 9, 2018 | 4.7 | 4.7 | 4.7 | 4.35 | 200 |
August 10, 2018 | 4.65 | 4.65 | 4.65 | 4.7 | 2000 |
August 13, 2018 | 4.6 | 4.65 | 4.6 | 4.65 | 1600 |
August 14, 2018 | 4.6 | 4.7 | 4.6 | 4.6 | 10500 |
August 15, 2018 | 4.4 | 4.65 | 4.5 | 4.6 | 2300 |
August 16, 2018 | 4.55 | 4.65 | 4.55 | 4.5 | 700 |
August 17, 2018 | 4.55 | 4.7 | 4.55 | 4.55 | 9900 |
August 20, 2018 | 4.1 | 4.55 | 4.15 | 4.55 | 7400 |
August 22, 2018 | 4.5 | 4.5 | 4.5 | 4.15 | 1400 |
August 23, 2018 | 4.2 | 4.7 | 4.5 | 4.5 | 20400 |
August 24, 2018 | 4.3 | 4.5 | 4.4 | 4.5 | 6800 |
August 27, 2018 | 4.65 | 4.65 | 4.65 | 4.4 | 300 |
August 28, 2018 | 4.5 | 4.5 | 4.5 | 4.65 | 500 |
August 29, 2018 | 4.5 | 4.5 | 4.5 | 4.5 | 100 |
August 30, 2018 | 4.4 | 4.4 | 4.4 | 4.5 | 800 |
August 31, 2018 | 4.5 | 4.55 | 4.5 | 4.4 | 12900 |
September 3, 2018 | 4.65 | 5.25 | 4.9 | 4.5 | 26000 |
September 4, 2018 | 4.95 | 5.4 | 5.25 | 4.9 | 57700 |
September 5, 2018 | 5.3 | 5.6 | 5.4 | 5.25 | 45300 |
September 6, 2018 | 5.25 | 5.4 | 5.3 | 5.4 | 24800 |
September 7, 2018 | 5.2 | 5.3 | 5.2 | 5.3 | 19500 |
September 10, 2018 | 5 | 5.3 | 5.15 | 5.2 | 9300 |
September 11, 2018 | 4.95 | 5 | 4.95 | 5.15 | 4300 |
September 12, 2018 | 4.85 | 5 | 4.9 | 4.95 | 49100 |
September 13, 2018 | 4.95 | 5 | 4.95 | 4.9 | 29100 |
September 14, 2018 | 4.95 | 5 | 4.95 | 4.95 | 37900 |
September 17, 2018 | 5 | 5.4 | 5.1 | 4.95 | 4200 |
September 18, 2018 | 5.05 | 5.4 | 5.25 | 5.1 | 8100 |
September 19, 2018 | 4.95 | 5 | 4.95 | 5.25 | 18000 |
September 20, 2018 | 4.95 | 5.25 | 5 | 4.95 | 56200 |
September 21, 2018 | 4.95 | 5 | 4.95 | 5 | 41500 |
September 24, 2018 | 5 | 5 | 5 | 4.95 | 15700 |
September 25, 2018 | 4.55 | 5 | 4.95 | 5 | 26000 |
September 26, 2018 | 4.55 | 5 | 4.95 | 4.95 | 4600 |
September 27, 2018 | 4.9 | 5 | 4.9 | 4.95 | 14600 |
September 28, 2018 | 4.95 | 5 | 4.95 | 4.9 | 20800 |
October 1, 2018 | 4.95 | 5 | 4.95 | 4.95 | 7700 |
October 2, 2018 | 4.8 | 5 | 4.85 | 4.95 | 15500 |
October 3, 2018 | 4.9 | 5 | 4.9 | 4.85 | 5000 |
October 4, 2018 | 5 | 5 | 5 | 4.9 | 200 |
October 5, 2018 | 5 | 5.2 | 5 | 5 | 1400 |
October 8, 2018 | 4.95 | 5.3 | 5 | 5 | 37200 |
October 9, 2018 | 4.95 | 5 | 4.95 | 5 | 10300 |
October 11, 2018 | 5 | 5.2 | 5.1 | 4.95 | 900 |
October 12, 2018 | 5 | 5.25 | 5.2 | 5.1 | 11600 |
October 15, 2018 | 4.85 | 5.25 | 5 | 5.2 | 10300 |
October 16, 2018 | 4.95 | 5 | 4.95 | 5 | 23200 |
October 17, 2018 | 4.9 | 5 | 4.9 | 4.95 | 22600 |
October 18, 2018 | 4.9 | 5 | 4.9 | 4.9 | 18100 |
October 19, 2018 | 4.9 | 5 | 4.9 | 4.9 | 900 |
October 22, 2018 | 4.9 | 5 | 4.95 | 4.9 | 83900 |
October 23, 2018 | 4.85 | 4.95 | 4.85 | 4.95 | 11800 |
October 24, 2018 | 4.85 | 4.9 | 4.85 | 4.85 | 700 |
October 25, 2018 | 4.85 | 5 | 4.95 | 4.85 | 20100 |
October 26, 2018 | 4.85 | 5 | 4.85 | 4.95 | 4200 |
October 29, 2018 | 4.5 | 5 | 4.7 | 4.85 | 18400 |
October 30, 2018 | 4.5 | 5 | 4.8 | 4.7 | 4500 |
October 31, 2018 | 4.6 | 5 | 4.7 | 4.8 | 29900 |
November 1, 2018 | 4.65 | 5 | 4.7 | 4.7 | 62800 |
November 2, 2018 | 4.7 | 5 | 4.8 | 4.7 | 28700 |
November 5, 2018 | 4.9 | 5 | 4.9 | 4.8 | 40600 |
November 6, 2018 | 4.95 | 5 | 4.95 | 4.9 | 44600 |
November 7, 2018 | 4.9 | 5 | 4.95 | 4.95 | 3300 |
November 8, 2018 | 4.8 | 4.95 | 4.85 | 4.95 | 19000 |
November 9, 2018 | 4.95 | 5 | 4.95 | 4.85 | 34000 |
November 12, 2018 | 5 | 5.25 | 5.05 | 4.95 | 4100 |
November 13, 2018 | 5 | 5.25 | 5 | 5.05 | 53500 |
November 14, 2018 | 5.1 | 5.1 | 5.1 | 5 | 7400 |
November 15, 2018 | 5 | 5.25 | 5.1 | 5.1 | 8300 |
November 16, 2018 | 5 | 5.1 | 5.05 | 5.1 | 2000 |
November 19, 2018 | 5 | 5.25 | 5 | 5.05 | 42600 |
November 20, 2018 | 5.2 | 5.25 | 5.2 | 5 | 38900 |
November 21, 2018 | 5 | 5.25 | 5.05 | 5.2 | 12400 |
November 22, 2018 | 5.1 | 5.2 | 5.1 | 5.05 | 2500 |
November 23, 2018 | 5.1 | 5.25 | 5.1 | 5.1 | 32400 |
November 26, 2018 | 4.6 | 5 | 4.65 | 5.1 | 125300 |
November 27, 2018 | 4.4 | 4.6 | 4.55 | 4.65 | 13300 |
November 28, 2018 | 4.45 | 4.6 | 4.5 | 4.55 | 27700 |
November 29, 2018 | 4.35 | 4.5 | 4.43 | 4.5 | 14200 |
November 30, 2018 | 4.3 | 4.45 | 4.4 | 4.43 | 6700 |
December 3, 2018 | 4.35 | 4.5 | 4.36 | 4.4 | 7500 |
December 4, 2018 | 4.25 | 4.35 | 4.31 | 4.36 | 6900 |
December 5, 2018 | 4.25 | 4.5 | 4.36 | 4.31 | 19900 |
December 6, 2018 | 4.18 | 4.35 | 4.28 | 4.36 | 13600 |
December 7, 2018 | 4.4 | 4.45 | 4.41 | 4.28 | 400 |
December 10, 2018 | 4.2 | 4.5 | 4.24 | 4.41 | 10600 |
December 11, 2018 | 4.3 | 4.5 | 4.32 | 4.24 | 3800 |
December 13, 2018 | 4.5 | 4.5 | 4.5 | 4.32 | 19600 |
December 14, 2018 | 4.5 | 4.7 | 4.54 | 4.5 | 4100 |
December 17, 2018 | 4.5 | 4.7 | 4.52 | 4.54 | 44300 |
December 18, 2018 | 4.65 | 4.7 | 4.67 | 4.52 | 1200 |
December 19, 2018 | 4.5 | 4.7 | 4.7 | 4.67 | 5800 |
December 20, 2018 | 4.5 | 5 | 4.78 | 4.7 | 13200 |
December 21, 2018 | 4.55 | 5 | 4.82 | 4.78 | 8500 |
December 24, 2018 | 5.2 | 5.3 | 5.28 | 4.82 | 5900 |
December 27, 2018 | 4.76 | 5.18 | 4.9 | 5.28 | 900 |
December 28, 2018 | 4.41 | 5.18 | 4.69 | 4.9 | 2400 |
December 31, 2018 | 4.6 | 4.65 | 4.61 | 4.69 | 21600 |
Download