Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.960 | 2.000 | 1.930 | 1.995 | 364,369 | +0.06(+2.84%) |
Jul 30, 2018 | 1.990 | 1.990 | 1.920 | 1.940 | 122,150 | -0.04(-2.02%) |
Jul 27, 2018 | 2.030 | 2.030 | 1.920 | 1.980 | 425,700 | -0.01(-0.50%) |
Jul 26, 2018 | 1.880 | 2.050 | 1.880 | 1.990 | 520,572 | +0.14(+7.57%) |
Jul 25, 2018 | 1.790 | 1.860 | 1.790 | 1.850 | 96,744 | +0.06(+3.35%) |
Jul 24, 2018 | 1.870 | 1.870 | 1.780 | 1.790 | 346,144 | -0.07(-3.76%) |
Jul 23, 2018 | 1.880 | 1.880 | 1.780 | 1.860 | 238,565 | +0.01(+0.54%) |
Jul 20, 2018 | 1.830 | 1.880 | 1.830 | 1.850 | 124,481 | +0.01(+0.54%) |
Jul 19, 2018 | 1.900 | 1.910 | 1.820 | 1.840 | 240,516 | -0.06(-3.16%) |
Jul 18, 2018 | 1.960 | 1.970 | 1.890 | 1.900 | 301,075 | -0.04(-2.06%) |
Jul 17, 2018 | 1.970 | 1.970 | 1.900 | 1.940 | 84,910 | +0.00(+0.00%) |
Jul 16, 2018 | 1.900 | 1.950 | 1.900 | 1.940 | 138,845 | +0.04(+2.11%) |
Jul 13, 2018 | 1.950 | 1.960 | 1.900 | 1.900 | 77,182 | -0.06(-3.06%) |
Jul 12, 2018 | 1.950 | 1.960 | 1.920 | 1.960 | 80,956 | +0.03(+1.82%) |
Jul 11, 2018 | 1.950 | 1.980 | 1.910 | 1.925 | 89,770 | -0.02(-1.28%) |
Jul 10, 2018 | 1.990 | 1.990 | 1.940 | 1.950 | 69,914 | -0.02(-1.02%) |
Jul 09, 2018 | 2.040 | 2.040 | 2.040 | 1.970 | 187,089 | -0.02(-1.01%) |
Jul 06, 2018 | 1.950 | 1.995 | 1.938 | 1.990 | 172,687 | +0.04(+2.05%) |
Jul 05, 2018 | 1.890 | 2.050 | 1.890 | 1.950 | 134,334 | +0.03(+1.56%) |
Jul 03, 2018 | 1.920 | 1.920 | 1.920 | 0 | -0.01(-0.52%) | |
Jul 02, 2018 | 1.850 | 1.975 | 1.850 | 1.930 | 106,320 | +0.07(+3.76%) |
Jun 29, 2018 | 1.900 | 1.819 | 1.860 | 129,015 | +0.05(+2.76%) | |
Jun 28, 2018 | 1.820 | 1.870 | 1.780 | 1.810 | 306,987 | +0.01(+0.56%) |
Jun 27, 2018 | 1.870 | 1.930 | 1.800 | 1.800 | 536,155 | -0.07(-3.74%) |
Jun 26, 2018 | 1.890 | 1.930 | 1.860 | 1.870 | 361,871 | -0.03(-1.58%) |
Jun 25, 2018 | 2.000 | 2.000 | 1.880 | 1.900 | 270,131 | -0.09(-4.52%) |
Jun 22, 2018 | 1.990 | 2.010 | 1.960 | 1.990 | 198,292 | +0.02(+1.27%) |
Jun 21, 2018 | 2.000 | 2.020 | 1.960 | 1.965 | 285,389 | -0.04(-2.00%) |
Jun 20, 2018 | 2.000 | 2.070 | 2.000 | 2.005 | 148,526 | +0.00(+0.25%) |
Jun 19, 2018 | 2.020 | 2.040 | 1.990 | 2.000 | 245,329 | -0.06(-2.91%) |
Jun 18, 2018 | 2.110 | 2.110 | 2.000 | 2.060 | 412,424 | -0.04(-1.90%) |
Jun 15, 2018 | 2.190 | 2.060 | 2.100 | 316,072 | -0.09(-4.11%) | |
Jun 14, 2018 | 2.300 | 2.300 | 2.165 | 2.190 | 152,209 | -0.08(-3.74%) |
Jun 13, 2018 | 2.250 | 2.290 | 2.110 | 2.275 | 371,586 | +0.03(+1.56%) |
Jun 12, 2018 | 2.280 | 2.280 | 2.200 | 2.240 | 420,299 | -0.01(-0.44%) |
Jun 11, 2018 | 2.290 | 2.290 | 2.190 | 2.250 | 236,602 | +0.00(+0.00%) |
Jun 08, 2018 | 2.130 | 2.320 | 2.130 | 2.250 | 594,176 | +0.07(+3.21%) |
Jun 07, 2018 | 2.280 | 2.350 | 2.176 | 2.180 | 174,106 | -0.12(-5.22%) |
Jun 06, 2018 | 2.360 | 2.300 | 734,904 | +0.07(+3.14%) | ||
Jun 05, 2018 | 2.240 | 2.260 | 2.160 | 2.230 | 361,214 | +0.00(+0.00%) |
Jun 04, 2018 | 2.060 | 2.240 | 1.960 | 2.230 | 399,158 | +0.17(+8.25%) |
Jun 01, 2018 | 1.910 | 2.080 | 1.890 | 2.060 | 281,392 | +0.17(+8.99%) |
May 31, 2018 | 1.900 | 1.940 | 1.890 | 1.890 | 240,995 | -0.03(-1.56%) |
May 30, 2018 | 1.830 | 1.950 | 1.830 | 1.920 | 139,130 | +0.08(+4.35%) |
May 29, 2018 | 1.940 | 1.940 | 1.800 | 1.840 | 344,632 | -0.13(-6.60%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.940 | 1.970 | 1.900 | 1.970 | 153,935 | +0.03(+1.55%) |
May 23, 2018 | 1.940 | 1.960 | 1.900 | 1.940 | 163,704 | -0.02(-1.02%) |
May 22, 2018 | 2.000 | 2.010 | 1.920 | 1.960 | 208,347 | -0.03(-1.51%) |
May 21, 2018 | 1.940 | 1.992 | 1.940 | 1.990 | 139,668 | +0.09(+4.74%) |
May 18, 2018 | 1.910 | 1.915 | 1.870 | 1.900 | 658,696 | -0.01(-0.52%) |
May 17, 2018 | 1.930 | 1.930 | 1.852 | 1.910 | 217,715 | +0.02(+1.06%) |
May 16, 2018 | 1.880 | 1.940 | 1.850 | 1.890 | 408,044 | -0.01(-0.53%) |
May 15, 2018 | 2.010 | 2.010 | 1.883 | 1.900 | 345,383 | -0.10(-5.00%) |
May 14, 2018 | 2.030 | 2.030 | 1.960 | 2.000 | 193,119 | +0.00(+0.00%) |
May 11, 2018 | 2.020 | 2.030 | 1.970 | 2.000 | 224,268 | -0.02(-0.99%) |
May 10, 2018 | 2.010 | 2.020 | 1.920 | 2.020 | 430,513 | +0.06(+3.06%) |
May 09, 2018 | 1.980 | 2.030 | 1.950 | 1.960 | 213,079 | +0.01(+0.51%) |
May 08, 2018 | 1.950 | 1.990 | 1.930 | 1.950 | 169,613 | -0.01(-0.51%) |
May 07, 2018 | 2.040 | 2.050 | 1.945 | 1.960 | 224,378 | -0.07(-3.45%) |
May 04, 2018 | 2.050 | 2.060 | 2.000 | 2.030 | 193,644 | -0.03(-1.46%) |
May 03, 2018 | 2.160 | 2.160 | 2.030 | 2.060 | 184,639 | -0.09(-4.14%) |
May 02, 2018 | 2.000 | 2.180 | 1.950 | 2.149 | 803,708 | +0.17(+8.54%) |