Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.940 | 2.050 | 1.920 | 2.040 | 24,489 | +0.05(+2.51%) |
Jul 30, 2018 | 1.914 | 2.030 | 1.906 | 1.990 | 9,880 | +0.01(+0.51%) |
Jul 27, 2018 | 2.080 | 2.090 | 1.880 | 1.980 | 71,600 | -0.08(-3.88%) |
Jul 26, 2018 | 1.910 | 2.060 | 1.910 | 2.060 | 76,286 | +0.11(+5.64%) |
Jul 25, 2018 | 1.980 | 1.988 | 1.861 | 1.950 | 42,763 | -0.04(-2.01%) |
Jul 24, 2018 | 1.910 | 2.000 | 1.900 | 1.990 | 209,768 | +0.12(+6.42%) |
Jul 23, 2018 | 2.270 | 2.430 | 1.870 | 1.870 | 2,415,454 | +0.09(+5.06%) |
Jul 20, 2018 | 1.750 | 1.810 | 1.690 | 1.780 | 17,440 | +0.02(+1.14%) |
Jul 19, 2018 | 1.759 | 1.819 | 1.710 | 1.760 | 8,527 | -0.01(-0.56%) |
Jul 18, 2018 | 1.830 | 1.860 | 1.762 | 1.770 | 15,421 | -0.08(-4.29%) |
Jul 17, 2018 | 1.760 | 1.910 | 1.760 | 1.849 | 111,435 | +0.07(+3.90%) |
Jul 16, 2018 | 1.810 | 1.860 | 1.760 | 1.780 | 19,202 | -0.04(-2.20%) |
Jul 13, 2018 | 1.881 | 1.918 | 1.820 | 1.820 | 6,131 | -0.02(-0.94%) |
Jul 12, 2018 | 1.850 | 1.875 | 1.830 | 1.837 | 19,463 | -0.05(-2.79%) |
Jul 11, 2018 | 1.860 | 1.920 | 1.830 | 1.890 | 16,860 | -0.05(-2.58%) |
Jul 10, 2018 | 1.940 | 2.100 | 1.920 | 1.940 | 34,527 | -0.01(-0.51%) |
Jul 09, 2018 | 2.030 | 2.030 | 1.950 | 1.950 | 32,330 | -0.10(-4.88%) |
Jul 06, 2018 | 2.190 | 2.190 | 2.010 | 2.050 | 52,647 | -0.14(-6.39%) |
Jul 05, 2018 | 2.500 | 2.550 | 2.070 | 2.190 | 152,495 | -0.28(-11.34%) |
Jul 03, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.37(+17.62%) | |
Jul 02, 2018 | 2.120 | 2.410 | 1.986 | 2.100 | 226,465 | +0.00(+0.00%) |
Jun 29, 2018 | 2.470 | 1.930 | 2.100 | 344,417 | -0.05(-2.33%) | |
Jun 28, 2018 | 1.890 | 2.269 | 1.890 | 2.150 | 209,401 | +0.39(+22.16%) |
Jun 27, 2018 | 1.760 | 1.969 | 1.750 | 1.760 | 129,171 | +0.03(+1.72%) |
Jun 26, 2018 | 1.730 | 1.730 | 1.730 | 1.730 | 252 | +0.01(+0.59%) |
Jun 25, 2018 | 1.740 | 1.740 | 1.720 | 1.720 | 233 | +0.00(+0.00%) |
Jun 22, 2018 | 1.730 | 1.730 | 1.700 | 1.720 | 18,552 | -0.01(-0.58%) |
Jun 21, 2018 | 1.709 | 1.730 | 1.709 | 1.730 | 13,238 | +0.05(+2.98%) |
Jun 20, 2018 | 1.715 | 1.720 | 1.680 | 1.680 | 20,798 | -0.03(-1.75%) |
Jun 19, 2018 | 1.720 | 1.770 | 1.710 | 1.710 | 1,176 | -0.02(-1.16%) |
Jun 18, 2018 | 1.700 | 1.740 | 1.640 | 1.730 | 46,681 | +0.05(+2.98%) |
Jun 15, 2018 | 1.710 | 1.660 | 1.680 | 17,264 | -0.02(-1.18%) | |
Jun 14, 2018 | 1.840 | 1.840 | 1.700 | 1.700 | 5,552 | -0.15(-8.11%) |
Jun 13, 2018 | 1.700 | 1.850 | 1.700 | 1.850 | 5,118 | +0.19(+11.44%) |
Jun 12, 2018 | 1.700 | 1.700 | 1.660 | 1.660 | 4,497 | +0.01(+0.61%) |
Jun 11, 2018 | 1.700 | 1.700 | 1.630 | 1.650 | 5,888 | -0.06(-3.51%) |
Jun 08, 2018 | 1.660 | 1.710 | 1.660 | 1.710 | 14,965 | +0.06(+3.64%) |
Jun 07, 2018 | 1.710 | 1.718 | 1.650 | 1.650 | 3,913 | -0.06(-3.51%) |
Jun 06, 2018 | 1.810 | 1.710 | 1.710 | 1,825 | -0.07(-3.93%) | |
Jun 05, 2018 | 1.700 | 1.780 | 1.700 | 1.780 | 7,925 | +0.14(+8.54%) |
Jun 04, 2018 | 1.631 | 1.680 | 1.631 | 1.640 | 2,806 | -0.04(-2.38%) |
Jun 01, 2018 | 1.650 | 1.680 | 1.640 | 1.680 | 911 | +0.05(+3.07%) |
May 31, 2018 | 1.640 | 1.683 | 1.630 | 1.630 | 5,217 | +0.00(+0.00%) |
May 30, 2018 | 1.770 | 1.780 | 1.630 | 1.630 | 15,632 | -0.11(-6.32%) |
May 29, 2018 | 1.737 | 1.740 | 1.720 | 1.740 | 6,236 | +0.05(+2.90%) |
May 25, 2018 | 1.691 | 1.691 | 1.691 | 0 | +0.01(+0.59%) | |
May 24, 2018 | 1.740 | 1.740 | 1.671 | 1.681 | 28,181 | -0.06(-3.39%) |
May 23, 2018 | 1.750 | 1.750 | 1.740 | 1.740 | 3,970 | +0.04(+2.35%) |
May 22, 2018 | 1.753 | 1.790 | 1.700 | 1.700 | 17,255 | -0.04(-2.37%) |
May 21, 2018 | 1.900 | 1.901 | 1.721 | 1.741 | 25,720 | -0.11(-5.88%) |
May 18, 2018 | 1.700 | 2.120 | 1.700 | 1.850 | 251,834 | +0.14(+8.19%) |
May 17, 2018 | 1.700 | 1.760 | 1.700 | 1.710 | 33,784 | -0.04(-2.29%) |
May 16, 2018 | 1.800 | 1.810 | 1.750 | 1.750 | 11,969 | -0.05(-3.00%) |
May 15, 2018 | 1.819 | 1.820 | 1.804 | 1.804 | 2,259 | -0.03(-1.46%) |
May 14, 2018 | 1.800 | 1.831 | 1.800 | 1.831 | 8,342 | +0.01(+0.60%) |
May 11, 2018 | 1.930 | 1.930 | 1.820 | 1.820 | 5,588 | -0.04(-2.36%) |
May 10, 2018 | 1.860 | 1.870 | 1.860 | 1.864 | 6,020 | -0.05(-2.40%) |
May 09, 2018 | 1.989 | 1.989 | 1.860 | 1.910 | 13,772 | -0.04(-2.23%) |
May 08, 2018 | 1.945 | 1.990 | 1.940 | 1.953 | 11,911 | -0.01(-0.34%) |
May 07, 2018 | 1.940 | 2.190 | 1.928 | 1.960 | 131,620 | +0.07(+3.70%) |
May 04, 2018 | 1.850 | 1.890 | 1.840 | 1.890 | 3,638 | -0.04(-2.05%) |
May 03, 2018 | 1.930 | 1.940 | 1.929 | 1.929 | 1,255 | +0.01(+0.49%) |