Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.160 | 1.220 | 1.150 | 1.200 | 31,292 | +0.05(+4.35%) |
Jul 30, 2018 | 1.202 | 1.209 | 1.150 | 1.150 | 18,562 | -0.05(-4.17%) |
Jul 27, 2018 | 1.180 | 1.270 | 1.150 | 1.200 | 52,900 | +0.07(+6.19%) |
Jul 26, 2018 | 1.280 | 1.280 | 1.130 | 1.130 | 102,659 | -0.12(-9.60%) |
Jul 25, 2018 | 1.250 | 1.310 | 1.250 | 1.250 | 28,048 | +0.04(+3.31%) |
Jul 24, 2018 | 1.270 | 1.270 | 1.210 | 1.210 | 20,339 | +0.00(+0.00%) |
Jul 23, 2018 | 1.226 | 1.288 | 1.200 | 1.210 | 5,413 | +0.01(+0.83%) |
Jul 20, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 11,974 | -0.05(-4.00%) |
Jul 19, 2018 | 1.410 | 1.410 | 1.210 | 1.250 | 22,009 | -0.09(-6.72%) |
Jul 18, 2018 | 1.150 | 1.350 | 1.130 | 1.340 | 74,267 | +0.17(+14.53%) |
Jul 17, 2018 | 1.240 | 1.240 | 1.100 | 1.170 | 151,094 | -0.07(-5.65%) |
Jul 16, 2018 | 1.300 | 1.300 | 1.240 | 1.240 | 32,006 | -0.06(-4.62%) |
Jul 13, 2018 | 1.320 | 1.390 | 1.300 | 1.300 | 34,239 | -0.04(-2.99%) |
Jul 12, 2018 | 1.345 | 1.400 | 1.270 | 1.340 | 26,662 | -0.04(-2.90%) |
Jul 11, 2018 | 1.390 | 1.390 | 1.280 | 1.380 | 51,965 | +0.04(+2.99%) |
Jul 10, 2018 | 1.230 | 1.380 | 1.220 | 1.340 | 96,214 | +0.11(+8.94%) |
Jul 09, 2018 | 1.345 | 1.380 | 1.215 | 1.230 | 110,113 | -0.12(-8.89%) |
Jul 06, 2018 | 1.460 | 1.480 | 1.300 | 1.350 | 38,147 | -0.14(-9.17%) |
Jul 05, 2018 | 1.450 | 1.490 | 1.450 | 1.486 | 40,343 | +0.05(+3.21%) |
Jul 03, 2018 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.69%) | |
Jul 02, 2018 | 1.505 | 1.570 | 1.430 | 1.450 | 24,618 | +0.00(+0.00%) |
Jun 29, 2018 | 1.650 | 1.650 | 1.420 | 1.450 | 20,124 | +0.03(+2.11%) |
Jun 28, 2018 | 1.400 | 1.530 | 1.400 | 1.420 | 39,017 | +0.01(+0.71%) |
Jun 27, 2018 | 1.500 | 1.550 | 1.400 | 1.410 | 71,515 | -0.09(-6.00%) |
Jun 26, 2018 | 1.500 | 1.550 | 1.440 | 1.500 | 59,382 | -0.05(-3.23%) |
Jun 25, 2018 | 1.640 | 1.640 | 1.500 | 1.550 | 58,777 | -0.05(-3.13%) |
Jun 22, 2018 | 1.550 | 1.600 | 1.550 | 1.600 | 40,542 | -0.00(-0.31%) |
Jun 21, 2018 | 1.600 | 1.700 | 1.550 | 1.605 | 45,509 | +0.00(+0.31%) |
Jun 20, 2018 | 1.770 | 1.770 | 1.600 | 1.600 | 63,712 | -0.03(-1.84%) |
Jun 19, 2018 | 1.600 | 1.760 | 1.580 | 1.630 | 27,256 | +0.01(+0.62%) |
Jun 18, 2018 | 1.685 | 1.720 | 1.600 | 1.620 | 44,357 | -0.03(-1.82%) |
Jun 15, 2018 | 1.690 | 1.650 | 1.650 | 18,100 | -0.04(-2.37%) | |
Jun 14, 2018 | 1.789 | 1.800 | 1.650 | 1.690 | 23,803 | -0.09(-5.06%) |
Jun 13, 2018 | 1.600 | 1.800 | 1.600 | 1.780 | 152,068 | +0.08(+4.71%) |
Jun 12, 2018 | 1.715 | 1.770 | 1.610 | 1.700 | 59,651 | +0.00(+0.00%) |
Jun 11, 2018 | 1.700 | 1.810 | 1.650 | 1.700 | 69,697 | +0.05(+3.03%) |
Jun 08, 2018 | 1.790 | 1.790 | 1.645 | 1.650 | 53,192 | -0.02(-1.20%) |
Jun 07, 2018 | 1.800 | 1.800 | 1.600 | 1.670 | 43,617 | -0.02(-1.18%) |
Jun 06, 2018 | 1.695 | 1.840 | 1.690 | 1.690 | 76,507 | -0.07(-3.98%) |
Jun 05, 2018 | 1.750 | 1.900 | 1.700 | 1.760 | 73,434 | -0.02(-1.12%) |
Jun 04, 2018 | 1.800 | 1.863 | 1.760 | 1.780 | 25,205 | -0.05(-2.73%) |
Jun 01, 2018 | 1.840 | 1.900 | 1.810 | 1.830 | 27,598 | -0.02(-1.35%) |
May 31, 2018 | 1.930 | 1.930 | 1.840 | 1.855 | 7,069 | -0.07(-3.79%) |
May 30, 2018 | 1.890 | 1.930 | 1.830 | 1.928 | 52,518 | +0.05(+2.55%) |
May 29, 2018 | 1.900 | 1.900 | 1.850 | 1.880 | 29,031 | +0.00(+0.00%) |
May 25, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.06(+3.30%) | |
May 24, 2018 | 1.880 | 1.890 | 1.820 | 1.820 | 7,031 | -0.02(-1.09%) |
May 23, 2018 | 1.900 | 1.900 | 1.760 | 1.840 | 12,626 | -0.01(-0.54%) |
May 22, 2018 | 1.850 | 1.850 | 1.800 | 1.850 | 14,459 | +0.00(+0.00%) |
May 21, 2018 | 1.810 | 1.980 | 1.760 | 1.850 | 38,952 | +0.04(+2.21%) |
May 18, 2018 | 1.860 | 1.865 | 1.800 | 1.810 | 30,749 | -0.02(-1.09%) |
May 17, 2018 | 1.870 | 1.880 | 1.820 | 1.830 | 20,307 | -0.04(-2.14%) |
May 16, 2018 | 1.770 | 1.900 | 1.760 | 1.870 | 51,270 | +0.10(+5.65%) |
May 15, 2018 | 1.730 | 1.780 | 1.700 | 1.770 | 16,137 | +0.01(+0.57%) |
May 14, 2018 | 1.760 | 1.770 | 1.750 | 1.760 | 31,178 | +0.00(+0.00%) |
May 11, 2018 | 1.820 | 1.837 | 1.750 | 1.760 | 12,929 | -0.09(-4.86%) |
May 10, 2018 | 1.840 | 1.899 | 1.750 | 1.850 | 65,305 | +0.06(+3.28%) |
May 09, 2018 | 1.840 | 1.840 | 1.791 | 1.791 | 5,726 | -0.04(-2.12%) |
May 08, 2018 | 1.840 | 1.840 | 1.750 | 1.830 | 19,520 | +0.08(+4.57%) |
May 07, 2018 | 1.750 | 1.860 | 1.700 | 1.750 | 105,547 | +0.05(+2.94%) |
May 04, 2018 | 1.685 | 1.800 | 1.650 | 1.700 | 36,539 | +0.05(+3.03%) |
May 03, 2018 | 1.750 | 1.790 | 1.640 | 1.650 | 31,029 | -0.07(-4.07%) |
May 02, 2018 | 1.650 | 1.750 | 1.650 | 1.720 | 14,845 | +0.02(+1.25%) |