Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.335 | 1.200 | 1.300 | 145,355 | +0.00(+0.32%) | |
Jun 28, 2018 | 1.250 | 1.325 | 1.175 | 1.296 | 224,424 | +0.10(+8.03%) |
Jun 27, 2018 | 1.300 | 1.300 | 1.190 | 1.200 | 127,623 | -0.02(-2.00%) |
Jun 26, 2018 | 1.264 | 1.335 | 1.205 | 1.224 | 79,430 | -0.01(-0.49%) |
Jun 25, 2018 | 1.250 | 1.270 | 1.206 | 1.230 | 75,390 | -0.01(-1.13%) |
Jun 22, 2018 | 1.250 | 1.284 | 1.175 | 1.244 | 147,778 | +0.04(+3.67%) |
Jun 21, 2018 | 1.225 | 1.285 | 1.126 | 1.200 | 113,266 | -0.03(-2.44%) |
Jun 20, 2018 | 1.250 | 1.294 | 1.126 | 1.230 | 88,880 | -0.02(-1.60%) |
Jun 19, 2018 | 1.285 | 1.335 | 1.235 | 1.250 | 116,249 | +0.00(+0.00%) |
Jun 18, 2018 | 1.310 | 1.335 | 1.250 | 1.250 | 96,625 | +0.00(+0.00%) |
Jun 15, 2018 | 1.250 | 1.226 | 1.250 | 101,486 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.350 | 1.350 | 1.250 | 1.250 | 137,786 | -0.06(-4.62%) |
Jun 13, 2018 | 1.310 | 1.370 | 1.302 | 1.310 | 62,747 | -0.04(-2.89%) |
Jun 12, 2018 | 1.438 | 1.450 | 1.286 | 1.349 | 147,724 | -0.02(-1.50%) |
Jun 11, 2018 | 1.562 | 1.613 | 1.200 | 1.370 | 228,572 | -0.18(-11.61%) |
Jun 08, 2018 | 1.650 | 1.650 | 1.508 | 1.550 | 36,026 | -0.07(-4.50%) |
Jun 07, 2018 | 1.690 | 1.690 | 1.593 | 1.623 | 49,257 | +0.02(+1.44%) |
Jun 06, 2018 | 1.600 | 1.600 | 52,111 | -0.16(-9.30%) | ||
Jun 05, 2018 | 1.756 | 1.764 | 1.725 | 1.764 | 18,397 | +0.04(+2.26%) |
Jun 04, 2018 | 1.800 | 1.800 | 1.725 | 1.725 | 19,734 | -0.07(-4.17%) |
Jun 01, 2018 | 1.710 | 1.800 | 1.710 | 1.800 | 47,971 | +0.07(+4.05%) |
May 31, 2018 | 1.700 | 1.800 | 1.700 | 1.730 | 16,904 | +0.02(+1.47%) |
May 30, 2018 | 1.735 | 1.775 | 1.705 | 1.705 | 16,088 | -0.03(-1.93%) |
May 29, 2018 | 1.710 | 1.750 | 1.710 | 1.738 | 11,795 | +0.01(+0.58%) |
May 25, 2018 | 1.728 | 1.728 | 1.728 | 0 | -0.03(-1.79%) | |
May 24, 2018 | 1.710 | 1.849 | 1.675 | 1.760 | 86,959 | +0.01(+0.72%) |
May 23, 2018 | 1.705 | 1.750 | 1.663 | 1.748 | 16,903 | -0.00(-0.14%) |
May 22, 2018 | 1.663 | 1.750 | 1.663 | 1.750 | 32,740 | +0.09(+5.42%) |
May 21, 2018 | 1.650 | 1.675 | 1.650 | 1.660 | 32,743 | -0.01(-0.72%) |
May 18, 2018 | 1.670 | 1.675 | 1.650 | 1.672 | 31,324 | -0.00(-0.24%) |
May 17, 2018 | 1.695 | 1.695 | 1.666 | 1.676 | 32,000 | +0.00(+0.00%) |
May 16, 2018 | 1.743 | 1.758 | 1.676 | 1.676 | 70,769 | -0.07(-4.23%) |
May 15, 2018 | 1.750 | 1.770 | 1.745 | 1.750 | 51,030 | -0.03(-1.55%) |
May 14, 2018 | 1.760 | 1.835 | 1.760 | 1.778 | 21,601 | -0.03(-1.44%) |
May 11, 2018 | 1.795 | 1.840 | 1.760 | 1.804 | 46,690 | -0.02(-0.99%) |
May 10, 2018 | 1.775 | 1.850 | 1.705 | 1.821 | 127,564 | +0.05(+2.62%) |
May 09, 2018 | 1.790 | 1.790 | 1.702 | 1.775 | 30,530 | +0.04(+2.25%) |
May 08, 2018 | 1.745 | 1.795 | 1.701 | 1.736 | 45,056 | -0.01(-0.80%) |
May 07, 2018 | 1.790 | 1.825 | 1.694 | 1.750 | 79,662 | -0.02(-1.41%) |
May 04, 2018 | 1.720 | 1.775 | 1.619 | 1.775 | 40,526 | +0.07(+4.38%) |
May 03, 2018 | 1.705 | 1.737 | 1.627 | 1.700 | 104,082 | -0.00(-0.12%) |
May 02, 2018 | 1.635 | 1.742 | 1.613 | 1.702 | 105,875 | +0.03(+1.70%) |
May 01, 2018 | 1.639 | 1.770 | 1.600 | 1.674 | 93,919 | +0.00(+0.24%) |
Apr 30, 2018 | 1.641 | 1.750 | 1.620 | 1.670 | 71,577 | -0.01(-0.57%) |
Apr 27, 2018 | 1.645 | 1.679 | 1.625 | 1.679 | 17,463 | +0.05(+3.35%) |
Apr 26, 2018 | 1.664 | 1.725 | 1.580 | 1.625 | 114,437 | +0.04(+2.52%) |
Apr 25, 2018 | 1.647 | 1.725 | 1.558 | 1.585 | 89,943 | -0.09(-5.34%) |
Apr 24, 2018 | 1.653 | 1.712 | 1.567 | 1.675 | 107,960 | +0.02(+1.48%) |
Apr 23, 2018 | 1.635 | 1.692 | 1.575 | 1.650 | 79,467 | +0.00(+0.00%) |
Apr 20, 2018 | 1.800 | 1.825 | 1.625 | 1.650 | 153,319 | -0.12(-7.04%) |
Apr 19, 2018 | 1.745 | 2.000 | 1.705 | 1.775 | 385,699 | +0.07(+4.11%) |
Apr 18, 2018 | 1.650 | 1.775 | 1.607 | 1.705 | 211,686 | +0.08(+4.92%) |
Apr 17, 2018 | 1.600 | 1.660 | 1.600 | 1.625 | 57,718 | -0.01(-0.91%) |
Apr 16, 2018 | 1.728 | 1.728 | 1.600 | 1.640 | 82,107 | -0.05(-3.13%) |
Apr 13, 2018 | 1.650 | 1.726 | 1.593 | 1.693 | 129,104 | +0.08(+5.09%) |
Apr 12, 2018 | 1.650 | 1.740 | 1.550 | 1.611 | 107,231 | -0.05(-2.95%) |
Apr 11, 2018 | 1.800 | 1.800 | 1.550 | 1.660 | 239,094 | -0.19(-10.15%) |
Apr 10, 2018 | 1.400 | 2.000 | 1.395 | 1.847 | 816,309 | +0.59(+47.15%) |
Apr 09, 2018 | 1.300 | 1.340 | 1.250 | 1.256 | 100,826 | -0.06(-4.89%) |
Apr 06, 2018 | 1.245 | 1.345 | 1.245 | 1.320 | 42,403 | +0.03(+2.01%) |
Apr 05, 2018 | 1.350 | 1.350 | 1.226 | 1.294 | 29,157 | +0.02(+1.45%) |
Apr 04, 2018 | 1.208 | 1.300 | 1.150 | 1.276 | 67,790 | +0.13(+10.91%) |
Apr 03, 2018 | 1.250 | 1.268 | 1.150 | 1.150 | 70,477 | -0.08(-6.12%) |