Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.560 | 1.570 | 1.500 | 1.520 | 385,914 | -0.03(-1.94%) |
Jul 30, 2018 | 1.550 | 1.580 | 1.460 | 1.550 | 3,501,885 | +0.01(+0.65%) |
Jul 27, 2018 | 1.535 | 1.550 | 1.510 | 1.540 | 425,200 | -0.02(-1.28%) |
Jul 26, 2018 | 1.590 | 1.600 | 1.530 | 1.560 | 525,146 | -0.03(-2.19%) |
Jul 25, 2018 | 1.610 | 1.610 | 1.575 | 1.595 | 320,307 | -0.02(-0.93%) |
Jul 24, 2018 | 1.625 | 1.630 | 1.590 | 1.610 | 642,815 | +0.00(+0.00%) |
Jul 23, 2018 | 1.580 | 1.630 | 1.550 | 1.610 | 1,015,336 | +0.04(+2.55%) |
Jul 20, 2018 | 1.540 | 1.590 | 1.540 | 1.570 | 957,731 | +0.02(+1.29%) |
Jul 19, 2018 | 1.560 | 1.590 | 1.505 | 1.550 | 1,021,832 | +0.02(+1.31%) |
Jul 18, 2018 | 1.400 | 1.550 | 1.405 | 1.530 | 1,032,411 | +0.12(+8.90%) |
Jul 17, 2018 | 1.460 | 1.470 | 1.350 | 1.405 | 2,388,583 | -0.05(-3.77%) |
Jul 16, 2018 | 1.515 | 1.540 | 1.460 | 1.460 | 1,404,732 | -0.06(-3.95%) |
Jul 13, 2018 | 1.475 | 1.530 | 1.470 | 1.520 | 657,330 | +0.05(+3.40%) |
Jul 12, 2018 | 1.500 | 1.470 | 1.470 | 324,848 | +0.00(+0.00%) | |
Jul 11, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 385,108 | -0.01(-0.34%) |
Jul 10, 2018 | 1.535 | 1.540 | 1.450 | 1.475 | 1,063,815 | -0.05(-3.59%) |
Jul 09, 2018 | 1.570 | 1.580 | 1.530 | 1.530 | 1,357,390 | -0.05(-3.16%) |
Jul 06, 2018 | 1.570 | 1.590 | 1.540 | 1.580 | 461,975 | +0.00(+0.00%) |
Jul 05, 2018 | 1.590 | 1.560 | 1.580 | 266,078 | -0.01(-0.63%) | |
Jul 03, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.01(+0.63%) | |
Jul 02, 2018 | 1.600 | 1.650 | 1.560 | 1.580 | 566,010 | -0.01(-0.63%) |
Jun 29, 2018 | 1.610 | 1.630 | 1.590 | 1.590 | 588,359 | -0.02(-1.24%) |
Jun 28, 2018 | 1.630 | 1.640 | 1.600 | 1.610 | 717,272 | -0.01(-0.62%) |
Jun 27, 2018 | 1.635 | 1.650 | 1.610 | 1.620 | 405,033 | -0.02(-1.22%) |
Jun 26, 2018 | 1.640 | 1.650 | 1.620 | 1.640 | 686,844 | -0.01(-0.61%) |
Jun 25, 2018 | 1.650 | 1.660 | 1.630 | 1.650 | 2,612,630 | +0.00(+0.00%) |
Jun 22, 2018 | 1.625 | 1.650 | 1.620 | 1.650 | 3,013,282 | +0.05(+3.12%) |
Jun 21, 2018 | 1.660 | 1.680 | 1.580 | 1.600 | 5,904,567 | -0.05(-3.03%) |
Jun 20, 2018 | 1.640 | 1.680 | 1.640 | 1.650 | 3,456,412 | +0.00(+0.00%) |
Jun 19, 2018 | 1.640 | 1.680 | 1.590 | 1.650 | 1,944,534 | +0.01(+0.61%) |
Jun 18, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 1,913,564 | -0.01(-0.61%) |
Jun 15, 2018 | 1.620 | 1.620 | 1.650 | 1,696,380 | +0.03(+1.85%) | |
Jun 14, 2018 | 1.635 | 1.650 | 1.610 | 1.620 | 1,300,533 | -0.02(-1.22%) |
Jun 13, 2018 | 1.590 | 1.650 | 1.570 | 1.640 | 1,490,628 | +0.07(+4.46%) |
Jun 12, 2018 | 1.505 | 1.580 | 1.490 | 1.570 | 862,363 | +0.06(+3.97%) |
Jun 11, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 875,818 | +0.02(+1.34%) |
Jun 08, 2018 | 1.515 | 1.560 | 1.490 | 1.490 | 1,017,146 | -0.03(-1.97%) |
Jun 07, 2018 | 1.540 | 1.540 | 1.490 | 1.520 | 443,785 | -0.01(-0.65%) |
Jun 06, 2018 | 1.515 | 1.560 | 1.500 | 1.530 | 759,442 | +0.01(+0.66%) |
Jun 05, 2018 | 1.535 | 1.560 | 1.480 | 1.520 | 1,116,697 | -0.02(-1.31%) |
Jun 04, 2018 | 1.590 | 1.610 | 1.530 | 1.540 | 839,034 | -0.05(-3.45%) |
Jun 01, 2018 | 1.610 | 1.630 | 1.570 | 1.595 | 724,674 | -0.03(-2.14%) |
May 31, 2018 | 1.640 | 1.650 | 1.590 | 1.630 | 1,790,635 | -0.01(-0.62%) |
May 30, 2018 | 1.640 | 1.660 | 1.550 | 1.640 | 2,204,972 | -0.01(-0.59%) |
May 29, 2018 | 1.650 | 1.660 | 1.580 | 1.650 | 2,600,802 | +0.03(+1.83%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.03(+1.89%) | |
May 24, 2018 | 1.550 | 1.610 | 1.540 | 1.590 | 4,076,448 | +0.06(+3.92%) |
May 23, 2018 | 1.470 | 1.550 | 1.450 | 1.530 | 4,817,573 | +0.05(+3.38%) |
May 22, 2018 | 1.480 | 1.489 | 1.410 | 1.480 | 1,777,585 | +0.01(+0.68%) |
May 21, 2018 | 1.465 | 1.500 | 1.450 | 1.470 | 1,923,100 | +0.03(+2.08%) |
May 18, 2018 | 1.440 | 1.470 | 1.420 | 1.440 | 2,020,435 | +0.02(+1.41%) |
May 17, 2018 | 1.400 | 1.440 | 1.380 | 1.420 | 660,802 | +0.02(+1.43%) |
May 16, 2018 | 1.410 | 1.420 | 1.380 | 1.400 | 1,227,221 | +0.00(+0.01%) |
May 15, 2018 | 1.280 | 1.400 | 1.270 | 1.400 | 2,943,234 | +0.09(+6.86%) |
May 14, 2018 | 1.320 | 1.321 | 1.270 | 1.310 | 3,587,709 | -0.01(-0.76%) |
May 11, 2018 | 1.300 | 1.340 | 1.260 | 1.320 | 5,348,564 | +0.01(+0.76%) |
May 10, 2018 | 1.325 | 1.340 | 1.280 | 1.310 | 2,525,475 | -0.02(-1.50%) |
May 09, 2018 | 1.335 | 1.340 | 1.320 | 1.330 | 475,215 | -0.01(-0.74%) |
May 08, 2018 | 1.360 | 1.370 | 1.330 | 1.340 | 459,560 | -0.03(-2.20%) |
May 07, 2018 | 1.340 | 1.380 | 1.340 | 1.370 | 367,336 | +0.02(+1.48%) |
May 04, 2018 | 1.320 | 1.355 | 1.320 | 1.350 | 319,844 | +0.02(+1.50%) |
May 03, 2018 | 1.320 | 1.350 | 1.300 | 1.330 | 1,111,025 | -0.03(-2.21%) |
May 02, 2018 | 1.360 | 1.390 | 1.360 | 1.360 | 620,438 | -0.01(-0.73%) |