Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.910 | 1.920 | 1.810 | 1.900 | 1,435,380 | +0.02(+1.06%) |
Jun 28, 2018 | 1.910 | 1.915 | 1.870 | 1.880 | 1,501,034 | -0.04(-2.08%) |
Jun 27, 2018 | 1.960 | 2.000 | 1.890 | 1.920 | 2,721,373 | -0.04(-2.04%) |
Jun 26, 2018 | 2.050 | 2.050 | 1.940 | 1.960 | 1,861,642 | -0.06(-2.97%) |
Jun 25, 2018 | 1.950 | 2.030 | 1.910 | 2.020 | 2,665,992 | +0.01(+0.50%) |
Jun 22, 2018 | 1.940 | 2.030 | 1.870 | 2.010 | 20,914,172 | +0.05(+2.55%) |
Jun 21, 2018 | 1.920 | 1.990 | 1.860 | 1.960 | 1,873,863 | +0.04(+2.08%) |
Jun 20, 2018 | 1.980 | 2.000 | 1.910 | 1.920 | 1,889,135 | -0.05(-2.54%) |
Jun 19, 2018 | 1.920 | 1.970 | 1.890 | 1.970 | 1,340,393 | +0.03(+1.55%) |
Jun 18, 2018 | 1.910 | 1.945 | 1.860 | 1.940 | 1,916,853 | +0.04(+2.11%) |
Jun 15, 2018 | 1.890 | 1.855 | 1.900 | 2,168,782 | +0.01(+0.53%) | |
Jun 14, 2018 | 1.950 | 1.950 | 1.870 | 1.890 | 1,741,461 | -0.04(-2.07%) |
Jun 13, 2018 | 1.860 | 1.940 | 1.830 | 1.930 | 2,180,766 | +0.09(+4.89%) |
Jun 12, 2018 | 1.900 | 1.910 | 1.801 | 1.840 | 2,028,274 | -0.06(-3.16%) |
Jun 11, 2018 | 1.980 | 2.000 | 1.880 | 1.900 | 2,843,920 | -0.06(-3.06%) |
Jun 08, 2018 | 2.040 | 2.050 | 1.940 | 1.960 | 2,296,470 | -0.08(-3.92%) |
Jun 07, 2018 | 2.030 | 2.080 | 1.980 | 2.040 | 4,186,808 | +0.04(+2.00%) |
Jun 06, 2018 | 1.940 | 2.000 | 1.930 | 2.000 | 1,591,814 | +0.06(+3.09%) |
Jun 05, 2018 | 1.950 | 1.990 | 1.920 | 1.940 | 1,545,800 | -0.01(-0.51%) |
Jun 04, 2018 | 1.980 | 1.980 | 1.930 | 1.950 | 1,471,117 | -0.02(-1.02%) |
Jun 01, 2018 | 1.990 | 1.990 | 1.940 | 1.970 | 2,165,709 | -0.03(-1.50%) |
May 31, 2018 | 2.000 | 2.010 | 1.960 | 2.000 | 1,650,190 | +0.01(+0.50%) |
May 30, 2018 | 1.970 | 2.010 | 1.950 | 1.990 | 2,103,459 | +0.03(+1.53%) |
May 29, 2018 | 1.910 | 1.975 | 1.900 | 1.960 | 1,235,460 | +0.03(+1.55%) |
May 25, 2018 | 1.930 | 1.930 | 1.930 | 0 | -0.01(-0.52%) | |
May 24, 2018 | 1.940 | 1.970 | 1.930 | 1.940 | 885,540 | +0.00(+0.00%) |
May 23, 2018 | 1.930 | 2.020 | 1.900 | 1.940 | 1,455,106 | -0.01(-0.51%) |
May 22, 2018 | 1.920 | 1.980 | 1.880 | 1.950 | 1,242,304 | +0.04(+2.09%) |
May 21, 2018 | 2.020 | 2.020 | 1.870 | 1.910 | 2,153,882 | -0.09(-4.50%) |
May 18, 2018 | 1.990 | 2.030 | 1.920 | 2.000 | 2,520,705 | +0.01(+0.50%) |
May 17, 2018 | 1.920 | 2.009 | 1.901 | 1.990 | 2,980,793 | +0.08(+4.19%) |
May 16, 2018 | 1.920 | 1.930 | 1.860 | 1.910 | 1,955,328 | +0.03(+1.60%) |
May 15, 2018 | 1.880 | 1.910 | 1.810 | 1.880 | 1,742,832 | +0.00(+0.00%) |
May 14, 2018 | 1.850 | 1.920 | 1.830 | 1.880 | 2,258,364 | +0.03(+1.62%) |
May 11, 2018 | 1.760 | 1.860 | 1.740 | 1.850 | 2,666,820 | +0.08(+4.52%) |
May 10, 2018 | 1.700 | 1.790 | 1.610 | 1.770 | 2,071,595 | -0.02(-1.12%) |
May 09, 2018 | 1.790 | 1.810 | 1.730 | 1.790 | 2,485,471 | +0.06(+3.47%) |
May 08, 2018 | 1.760 | 1.770 | 1.710 | 1.730 | 1,116,259 | -0.03(-1.70%) |
May 07, 2018 | 1.780 | 1.780 | 1.740 | 1.760 | 1,077,590 | -0.01(-0.56%) |
May 04, 2018 | 1.750 | 1.780 | 1.700 | 1.770 | 1,623,821 | +0.03(+1.72%) |
May 03, 2018 | 1.690 | 1.740 | 1.680 | 1.740 | 1,032,763 | +0.04(+2.35%) |
May 02, 2018 | 1.700 | 1.730 | 1.680 | 1.700 | 1,112,016 | -0.03(-1.73%) |
May 01, 2018 | 1.680 | 1.730 | 1.650 | 1.730 | 1,129,278 | +0.03(+1.76%) |
Apr 30, 2018 | 1.730 | 1.780 | 1.650 | 1.700 | 1,697,630 | +0.00(+0.00%) |
Apr 27, 2018 | 1.720 | 1.760 | 1.690 | 1.700 | 2,008,593 | -0.02(-1.16%) |
Apr 26, 2018 | 1.780 | 1.825 | 1.710 | 1.720 | 2,088,214 | -0.08(-4.44%) |
Apr 25, 2018 | 1.850 | 1.870 | 1.760 | 1.800 | 4,607,897 | +0.07(+4.05%) |
Apr 24, 2018 | 1.700 | 1.740 | 1.690 | 1.730 | 1,900,362 | +0.02(+1.17%) |
Apr 23, 2018 | 1.670 | 1.750 | 1.670 | 1.710 | 1,520,074 | +0.01(+0.59%) |
Apr 20, 2018 | 1.790 | 1.800 | 1.670 | 1.700 | 3,672,134 | -0.09(-5.03%) |
Apr 19, 2018 | 1.660 | 1.820 | 1.660 | 1.790 | 8,219,738 | +0.12(+7.19%) |
Apr 18, 2018 | 1.690 | 1.700 | 1.660 | 1.670 | 2,227,045 | -0.01(-0.60%) |
Apr 17, 2018 | 1.670 | 1.680 | 1.650 | 1.680 | 1,433,934 | +0.03(+1.82%) |
Apr 16, 2018 | 1.660 | 1.677 | 1.610 | 1.650 | 1,320,589 | +0.01(+0.61%) |
Apr 13, 2018 | 1.720 | 1.730 | 1.590 | 1.640 | 2,248,572 | -0.04(-2.38%) |
Apr 12, 2018 | 1.590 | 1.700 | 1.590 | 1.680 | 2,683,863 | +0.09(+5.66%) |
Apr 11, 2018 | 1.650 | 1.690 | 1.590 | 1.590 | 2,405,916 | -0.07(-4.22%) |
Apr 10, 2018 | 1.700 | 1.750 | 1.600 | 1.660 | 2,602,977 | -0.03(-1.78%) |
Apr 09, 2018 | 1.800 | 1.820 | 1.670 | 1.690 | 3,209,720 | -0.10(-5.59%) |
Apr 06, 2018 | 1.790 | 10,908,622 | -0.59(-24.79%) | |||
Apr 05, 2018 | 2.200 | 2.450 | 2.195 | 2.380 | 2,043,432 | +0.19(+8.68%) |
Apr 04, 2018 | 2.140 | 2.220 | 2.100 | 2.190 | 1,166,360 | +0.00(+0.00%) |
Apr 03, 2018 | 2.150 | 2.220 | 2.080 | 2.190 | 1,220,309 | +0.02(+0.92%) |