Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.690 | 1.730 | 1.640 | 1.720 | 196,391 | +0.05(+2.93%) |
Jun 28, 2018 | 1.690 | 1.710 | 1.650 | 1.671 | 102,073 | +0.00(+0.06%) |
Jun 27, 2018 | 1.710 | 1.720 | 1.650 | 1.670 | 117,631 | -0.04(-2.34%) |
Jun 26, 2018 | 1.730 | 1.740 | 1.700 | 1.710 | 58,566 | +0.01(+0.59%) |
Jun 25, 2018 | 1.730 | 1.730 | 1.690 | 1.700 | 141,974 | -0.06(-3.41%) |
Jun 22, 2018 | 1.700 | 1.760 | 1.690 | 1.760 | 148,391 | +0.05(+2.92%) |
Jun 21, 2018 | 1.740 | 1.760 | 1.680 | 1.710 | 166,033 | -0.01(-0.58%) |
Jun 20, 2018 | 1.600 | 1.790 | 1.599 | 1.720 | 492,167 | +0.09(+5.52%) |
Jun 19, 2018 | 1.650 | 1.650 | 1.603 | 1.630 | 118,700 | -0.03(-1.81%) |
Jun 18, 2018 | 1.630 | 1.680 | 1.611 | 1.660 | 96,301 | +0.03(+1.84%) |
Jun 15, 2018 | 1.640 | 1.601 | 1.630 | 130,961 | -0.01(-0.61%) | |
Jun 14, 2018 | 1.690 | 1.720 | 1.560 | 1.640 | 322,876 | -0.05(-2.96%) |
Jun 13, 2018 | 1.720 | 1.750 | 1.650 | 1.690 | 288,500 | -0.03(-1.74%) |
Jun 12, 2018 | 1.600 | 1.739 | 1.600 | 1.720 | 236,664 | +0.11(+6.83%) |
Jun 11, 2018 | 1.660 | 1.730 | 1.520 | 1.610 | 634,986 | -0.08(-4.73%) |
Jun 08, 2018 | 1.810 | 1.810 | 1.650 | 1.690 | 623,991 | -0.11(-6.11%) |
Jun 07, 2018 | 1.850 | 1.860 | 1.800 | 1.800 | 284,823 | -0.05(-2.70%) |
Jun 06, 2018 | 1.850 | 1.870 | 1.850 | 1.850 | 206,386 | -0.01(-0.52%) |
Jun 05, 2018 | 1.860 | 1.889 | 1.850 | 1.860 | 160,735 | -0.00(-0.02%) |
Jun 04, 2018 | 1.890 | 1.890 | 1.860 | 1.860 | 126,458 | -0.03(-1.59%) |
Jun 01, 2018 | 1.860 | 1.895 | 1.860 | 1.890 | 116,534 | +0.03(+1.61%) |
May 31, 2018 | 1.960 | 1.960 | 1.860 | 1.860 | 218,279 | -0.01(-0.53%) |
May 30, 2018 | 1.900 | 1.900 | 1.870 | 1.870 | 168,038 | -0.02(-1.06%) |
May 29, 2018 | 1.900 | 1.920 | 1.880 | 1.890 | 179,228 | -0.01(-0.53%) |
May 25, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.23%) | |
May 24, 2018 | 1.920 | 1.930 | 1.890 | 1.896 | 142,719 | -0.01(-0.75%) |
May 23, 2018 | 1.930 | 1.960 | 1.900 | 1.910 | 377,505 | +0.01(+0.53%) |
May 22, 2018 | 1.910 | 1.938 | 1.900 | 1.900 | 178,654 | -0.04(-2.06%) |
May 21, 2018 | 1.980 | 1.980 | 1.910 | 1.940 | 217,998 | -0.02(-1.02%) |
May 18, 2018 | 1.950 | 2.010 | 1.930 | 1.960 | 361,868 | +0.00(+0.00%) |
May 17, 2018 | 1.930 | 1.980 | 1.900 | 1.960 | 324,205 | +0.07(+3.70%) |
May 16, 2018 | 2.060 | 2.060 | 1.870 | 1.890 | 576,578 | -0.17(-8.25%) |
May 15, 2018 | 1.980 | 2.080 | 1.950 | 2.060 | 385,584 | +0.01(+0.49%) |
May 14, 2018 | 1.950 | 2.050 | 1.950 | 2.050 | 556,331 | +0.12(+6.22%) |
May 11, 2018 | 1.900 | 1.966 | 1.850 | 1.930 | 934,234 | +0.03(+1.58%) |
May 10, 2018 | 1.880 | 1.910 | 1.860 | 1.900 | 261,366 | +0.03(+1.60%) |
May 09, 2018 | 1.910 | 1.911 | 1.860 | 1.870 | 331,657 | -0.05(-2.60%) |
May 08, 2018 | 1.940 | 1.959 | 1.900 | 1.920 | 204,473 | -0.02(-1.03%) |
May 07, 2018 | 1.970 | 1.980 | 1.930 | 1.940 | 157,814 | -0.04(-2.02%) |
May 04, 2018 | 1.930 | 1.980 | 1.930 | 1.980 | 156,526 | +0.05(+2.59%) |
May 03, 2018 | 1.960 | 1.980 | 1.920 | 1.930 | 287,669 | -0.03(-1.53%) |
May 02, 2018 | 1.950 | 2.050 | 1.950 | 1.960 | 355,802 | +0.00(+0.00%) |
May 01, 2018 | 1.960 | 1.980 | 1.920 | 1.960 | 130,976 | +0.01(+0.51%) |
Apr 30, 2018 | 1.970 | 2.069 | 1.950 | 1.950 | 310,164 | -0.03(-1.52%) |
Apr 27, 2018 | 1.940 | 2.020 | 1.920 | 1.980 | 431,073 | +0.06(+3.13%) |
Apr 26, 2018 | 1.900 | 1.950 | 1.870 | 1.920 | 247,069 | +0.03(+1.59%) |
Apr 25, 2018 | 1.930 | 1.950 | 1.870 | 1.890 | 241,045 | -0.04(-2.07%) |
Apr 24, 2018 | 1.960 | 1.980 | 1.850 | 1.930 | 740,904 | -0.01(-0.52%) |
Apr 23, 2018 | 1.910 | 1.949 | 1.900 | 1.940 | 226,731 | +0.04(+2.11%) |
Apr 20, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 240,448 | -0.05(-2.56%) |
Apr 19, 2018 | 2.000 | 2.000 | 1.900 | 1.950 | 287,379 | -0.01(-0.51%) |
Apr 18, 2018 | 1.960 | 2.000 | 1.950 | 1.960 | 224,206 | -0.01(-0.51%) |
Apr 17, 2018 | 1.920 | 1.980 | 1.920 | 1.970 | 325,433 | +0.07(+3.68%) |
Apr 16, 2018 | 1.990 | 2.030 | 1.900 | 1.900 | 338,889 | -0.09(-4.52%) |
Apr 13, 2018 | 2.100 | 2.119 | 1.950 | 1.990 | 508,018 | -0.02(-1.00%) |
Apr 12, 2018 | 2.000 | 2.120 | 1.960 | 2.010 | 691,563 | +0.06(+3.08%) |
Apr 11, 2018 | 1.860 | 1.990 | 1.860 | 1.950 | 466,754 | +0.08(+4.28%) |
Apr 10, 2018 | 1.850 | 1.920 | 1.831 | 1.870 | 341,169 | +0.05(+2.75%) |
Apr 09, 2018 | 1.940 | 1.940 | 1.810 | 1.820 | 459,183 | -0.05(-2.67%) |
Apr 06, 2018 | 1.950 | 1.999 | 1.870 | 1.870 | 361,657 | -0.10(-5.08%) |
Apr 05, 2018 | 1.960 | 2.230 | 1.960 | 1.970 | 1,782,592 | +0.03(+1.55%) |
Apr 04, 2018 | 1.860 | 1.960 | 1.831 | 1.940 | 356,192 | +0.01(+0.52%) |
Apr 03, 2018 | 1.950 | 2.039 | 1.890 | 1.930 | 322,884 | +0.01(+0.52%) |