Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.630 | 1.640 | 1.570 | 1.610 | 842,592 | -0.01(-0.62%) |
Jul 30, 2018 | 1.580 | 1.650 | 1.563 | 1.620 | 727,607 | +0.06(+3.85%) |
Jul 27, 2018 | 1.660 | 1.690 | 1.550 | 1.560 | 1,265,300 | -0.10(-6.02%) |
Jul 26, 2018 | 1.630 | 1.690 | 1.620 | 1.660 | 814,333 | +0.03(+1.84%) |
Jul 25, 2018 | 1.680 | 1.680 | 1.620 | 1.630 | 723,319 | -0.03(-1.81%) |
Jul 24, 2018 | 1.650 | 1.730 | 1.650 | 1.660 | 676,784 | +0.01(+0.61%) |
Jul 23, 2018 | 1.720 | 1.720 | 1.630 | 1.650 | 577,137 | -0.04(-2.37%) |
Jul 20, 2018 | 1.710 | 1.725 | 1.670 | 1.690 | 384,255 | -0.01(-0.59%) |
Jul 19, 2018 | 1.650 | 1.720 | 1.650 | 1.700 | 615,134 | +0.03(+1.80%) |
Jul 18, 2018 | 1.670 | 1.690 | 1.620 | 1.670 | 525,971 | -0.01(-0.60%) |
Jul 17, 2018 | 1.710 | 1.710 | 1.640 | 1.680 | 651,173 | -0.03(-1.75%) |
Jul 16, 2018 | 1.780 | 1.800 | 1.630 | 1.710 | 1,827,917 | -0.09(-5.00%) |
Jul 13, 2018 | 1.740 | 1.800 | 1.720 | 1.800 | 857,611 | +0.06(+3.45%) |
Jul 12, 2018 | 1.790 | 1.790 | 1.715 | 1.740 | 956,318 | -0.04(-2.25%) |
Jul 11, 2018 | 1.880 | 1.890 | 1.730 | 1.780 | 947,275 | -0.11(-5.82%) |
Jul 10, 2018 | 1.800 | 1.960 | 1.780 | 1.890 | 1,877,942 | +0.11(+6.18%) |
Jul 09, 2018 | 1.710 | 1.800 | 1.705 | 1.780 | 1,277,250 | +0.07(+4.09%) |
Jul 06, 2018 | 1.640 | 1.710 | 1.620 | 1.710 | 679,884 | +0.08(+4.91%) |
Jul 05, 2018 | 1.620 | 1.650 | 1.590 | 1.630 | 517,475 | +0.01(+0.62%) |
Jul 03, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.05(+3.18%) | |
Jul 02, 2018 | 1.570 | 1.585 | 1.510 | 1.570 | 680,000 | -0.03(-1.88%) |
Jun 29, 2018 | 1.620 | 1.679 | 1.590 | 1.600 | 1,052,666 | -0.02(-1.23%) |
Jun 28, 2018 | 1.720 | 1.720 | 1.580 | 1.620 | 1,748,076 | -0.10(-5.81%) |
Jun 27, 2018 | 1.740 | 1.790 | 1.710 | 1.720 | 1,132,866 | +0.01(+0.58%) |
Jun 26, 2018 | 1.680 | 1.720 | 1.600 | 1.710 | 835,800 | +0.05(+3.01%) |
Jun 25, 2018 | 1.740 | 1.750 | 1.650 | 1.660 | 683,716 | -0.08(-4.60%) |
Jun 22, 2018 | 1.760 | 1.770 | 1.690 | 1.740 | 1,912,770 | +0.07(+4.19%) |
Jun 21, 2018 | 1.750 | 1.760 | 1.650 | 1.670 | 813,439 | -0.08(-4.57%) |
Jun 20, 2018 | 1.700 | 1.750 | 1.660 | 1.750 | 1,138,442 | +0.09(+5.42%) |
Jun 19, 2018 | 1.650 | 1.700 | 1.630 | 1.660 | 1,327,884 | -0.03(-1.78%) |
Jun 18, 2018 | 1.620 | 1.710 | 1.620 | 1.690 | 1,175,893 | +0.08(+4.97%) |
Jun 15, 2018 | 1.660 | 1.580 | 1.610 | 1,286,780 | -0.05(-3.01%) | |
Jun 14, 2018 | 1.690 | 1.730 | 1.610 | 1.660 | 1,223,439 | -0.03(-1.78%) |
Jun 13, 2018 | 1.730 | 1.780 | 1.660 | 1.690 | 1,309,735 | -0.04(-2.31%) |
Jun 12, 2018 | 1.690 | 1.770 | 1.670 | 1.730 | 1,110,067 | +0.04(+2.37%) |
Jun 11, 2018 | 1.600 | 1.700 | 1.600 | 1.690 | 951,355 | +0.09(+5.62%) |
Jun 08, 2018 | 1.590 | 1.630 | 1.535 | 1.600 | 668,231 | +0.02(+1.27%) |
Jun 07, 2018 | 1.550 | 1.620 | 1.550 | 1.580 | 524,138 | +0.03(+1.94%) |
Jun 06, 2018 | 1.520 | 1.550 | 653,066 | +0.00(+0.00%) | ||
Jun 05, 2018 | 1.490 | 1.590 | 1.490 | 1.550 | 779,392 | +0.04(+2.65%) |
Jun 04, 2018 | 1.610 | 1.630 | 1.500 | 1.510 | 1,118,213 | -0.09(-5.63%) |
Jun 01, 2018 | 1.620 | 1.650 | 1.560 | 1.600 | 1,043,287 | -0.02(-1.23%) |
May 31, 2018 | 1.630 | 1.670 | 1.600 | 1.620 | 1,202,251 | -0.02(-1.22%) |
May 30, 2018 | 1.610 | 1.670 | 1.580 | 1.640 | 1,100,449 | +0.04(+2.50%) |
May 29, 2018 | 1.460 | 1.620 | 1.460 | 1.600 | 1,240,685 | +0.11(+7.38%) |
May 25, 2018 | 1.490 | 1.490 | 1.490 | 0 | -0.02(-1.32%) | |
May 24, 2018 | 1.480 | 1.540 | 1.460 | 1.510 | 978,005 | +0.01(+0.67%) |
May 23, 2018 | 1.630 | 1.640 | 1.495 | 1.500 | 2,650,842 | -0.13(-7.98%) |
May 22, 2018 | 1.700 | 1.740 | 1.620 | 1.630 | 1,642,105 | -0.05(-2.98%) |
May 21, 2018 | 1.680 | 1.720 | 1.630 | 1.680 | 1,935,883 | +0.05(+3.07%) |
May 18, 2018 | 1.770 | 1.805 | 1.610 | 1.630 | 2,853,639 | -0.11(-6.32%) |
May 17, 2018 | 1.690 | 1.820 | 1.680 | 1.740 | 3,738,257 | +0.06(+3.57%) |
May 16, 2018 | 1.530 | 1.700 | 1.524 | 1.680 | 1,806,763 | +0.14(+9.09%) |
May 15, 2018 | 1.540 | 1.550 | 1.483 | 1.540 | 830,281 | +0.01(+0.65%) |
May 14, 2018 | 1.520 | 1.560 | 1.500 | 1.530 | 931,372 | +0.04(+2.68%) |
May 11, 2018 | 1.530 | 1.542 | 1.455 | 1.490 | 1,110,322 | -0.04(-2.61%) |
May 10, 2018 | 1.540 | 1.560 | 1.450 | 1.530 | 1,523,683 | +0.01(+0.66%) |
May 09, 2018 | 1.340 | 1.530 | 1.320 | 1.520 | 3,726,618 | +0.20(+15.15%) |
May 08, 2018 | 1.340 | 1.360 | 1.280 | 1.320 | 1,187,009 | -0.02(-1.49%) |
May 07, 2018 | 1.310 | 1.400 | 1.310 | 1.340 | 1,867,390 | +0.04(+3.08%) |
May 04, 2018 | 1.290 | 1.350 | 1.250 | 1.300 | 1,792,165 | +0.02(+1.56%) |
May 03, 2018 | 1.410 | 1.450 | 1.270 | 1.280 | 2,820,635 | -0.09(-6.57%) |
May 02, 2018 | 1.340 | 1.400 | 1.320 | 1.370 | 1,990,314 | +0.03(+2.24%) |