Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.575 | 1.611 | 1.553 | 1.608 | 989,521 | +0.03(+2.07%) |
Jul 30, 2018 | 1.543 | 1.605 | 1.513 | 1.575 | 1,597,653 | +0.03(+1.90%) |
Jul 27, 2018 | 1.596 | 1.598 | 1.523 | 1.546 | 1,770,315 | -0.07(-4.04%) |
Jul 26, 2018 | 1.662 | 1.662 | 1.605 | 1.611 | 1,579,814 | -0.05(-3.04%) |
Jul 25, 2018 | 1.647 | 1.683 | 1.588 | 1.662 | 2,199,621 | +0.00(+0.29%) |
Jul 24, 2018 | 1.727 | 1.759 | 1.637 | 1.657 | 2,230,229 | -0.08(-4.86%) |
Jul 23, 2018 | 1.795 | 1.629 | 1.741 | 2,715,483 | +0.05(+3.08%) | |
Jul 20, 2018 | 1.774 | 1.785 | 1.631 | 1.689 | 4,670,690 | -0.09(-4.86%) |
Jul 19, 2018 | 1.839 | 1.847 | 1.733 | 1.775 | 6,539,783 | -0.11(-6.03%) |
Jul 18, 2018 | 2.034 | 2.174 | 1.871 | 1.889 | 54,832,760 | -0.09(-4.37%) |
Jul 17, 2018 | 1.995 | 2.047 | 1.911 | 1.976 | 3,331,683 | -0.01(-0.57%) |
Jul 16, 2018 | 2.031 | 2.339 | 1.946 | 1.987 | 9,094,009 | -0.04(-1.85%) |
Jul 13, 2018 | 2.034 | 2.024 | 1,946,222 | +0.05(+2.64%) | ||
Jul 12, 2018 | 1.928 | 2.031 | 1.915 | 1.972 | 3,557,806 | +0.06(+2.89%) |
Jul 11, 2018 | 1.906 | 1.935 | 1.855 | 1.917 | 1,076,033 | -0.00(-0.08%) |
Jul 10, 2018 | 1.920 | 1.933 | 1.863 | 1.919 | 1,539,001 | +0.01(+0.34%) |
Jul 09, 2018 | 1.867 | 1.941 | 1.793 | 1.912 | 2,592,729 | +0.06(+3.16%) |
Jul 06, 2018 | 1.873 | 1.915 | 1.841 | 1.854 | 1,272,992 | -0.01(-0.78%) |
Jul 05, 2018 | 1.896 | 1.943 | 1.816 | 1.868 | 1,906,926 | -0.01(-0.52%) |
Jul 03, 2018 | 1.878 | 1.878 | 1.878 | 0 | -0.01(-0.35%) | |
Jul 02, 2018 | 1.888 | 1.940 | 1.862 | 1.885 | 1,562,234 | -0.01(-0.77%) |
Jun 29, 2018 | 1.937 | 2.002 | 1.886 | 1.899 | 2,854,472 | -0.03(-1.69%) |
Jun 28, 2018 | 1.808 | 1.948 | 1.730 | 1.932 | 3,023,589 | +0.12(+6.74%) |
Jun 27, 2018 | 1.880 | 1.899 | 1.751 | 1.810 | 4,936,299 | -0.08(-4.14%) |
Jun 26, 2018 | 1.847 | 1.933 | 1.771 | 1.888 | 9,806,553 | +0.12(+6.91%) |
Jun 25, 2018 | 1.709 | 1.818 | 1.676 | 1.766 | 4,900,272 | +0.05(+3.14%) |
Jun 22, 2018 | 1.699 | 1.722 | 1.670 | 1.712 | 12,053,294 | +0.02(+1.45%) |
Jun 21, 2018 | 1.715 | 1.774 | 1.644 | 1.688 | 8,918,465 | -0.07(-3.71%) |
Jun 20, 2018 | 1.749 | 1.780 | 1.663 | 1.753 | 9,952,591 | +0.05(+2.96%) |
Jun 19, 2018 | 1.496 | 1.749 | 1.489 | 1.702 | 22,290,420 | +0.22(+14.82%) |
Jun 18, 2018 | 1.922 | 1.953 | 1.450 | 1.483 | 46,111,936 | -2.63(-63.92%) |
Jun 15, 2018 | 4.207 | 3.956 | 4.109 | 2,151,391 | -0.08(-1.90%) | |
Jun 14, 2018 | 4.072 | 4.264 | 4.068 | 4.189 | 1,860,890 | +0.13(+3.21%) |
Jun 13, 2018 | 3.912 | 4.093 | 3.875 | 4.059 | 1,273,072 | +0.14(+3.53%) |
Jun 12, 2018 | 3.792 | 3.998 | 3.789 | 3.920 | 1,282,425 | +0.11(+2.95%) |
Jun 11, 2018 | 3.911 | 4.000 | 3.797 | 3.808 | 1,645,797 | -0.09(-2.34%) |
Jun 08, 2018 | 3.872 | 3.955 | 3.855 | 3.899 | 629,454 | +0.00(+0.04%) |
Jun 07, 2018 | 4.003 | 4.044 | 3.850 | 3.898 | 759,847 | -0.10(-2.48%) |
Jun 06, 2018 | 4.036 | 3.997 | 769,021 | +0.09(+2.21%) | ||
Jun 05, 2018 | 4.033 | 4.205 | 3.746 | 3.911 | 2,371,534 | -0.08(-1.96%) |
Jun 04, 2018 | 3.909 | 4.101 | 3.748 | 3.989 | 1,110,487 | +0.09(+2.21%) |
Jun 01, 2018 | 4.041 | 4.155 | 3.893 | 3.902 | 1,499,403 | -0.11(-2.84%) |
May 31, 2018 | 4.023 | 4.187 | 3.911 | 4.016 | 1,121,025 | -0.05(-1.12%) |
May 30, 2018 | 3.873 | 4.085 | 3.873 | 4.062 | 1,223,318 | +0.21(+5.32%) |
May 29, 2018 | 3.803 | 3.992 | 3.720 | 3.857 | 567,748 | +0.04(+1.11%) |
May 25, 2018 | 3.815 | 3.815 | 3.815 | 0 | -0.03(-0.85%) | |
May 24, 2018 | 4.038 | 4.038 | 3.826 | 3.847 | 1,403,360 | -0.20(-4.95%) |
May 23, 2018 | 4.028 | 4.262 | 3.950 | 4.047 | 1,223,656 | +0.01(+0.28%) |
May 22, 2018 | 4.394 | 4.394 | 3.954 | 4.036 | 2,165,831 | -0.36(-8.28%) |
May 21, 2018 | 4.677 | 4.743 | 4.330 | 4.400 | 1,267,339 | -0.20(-4.35%) |
May 18, 2018 | 4.560 | 4.828 | 4.560 | 4.601 | 1,163,738 | +0.04(+0.96%) |
May 17, 2018 | 4.651 | 4.874 | 4.511 | 4.557 | 2,208,372 | -0.08(-1.75%) |
May 16, 2018 | 4.418 | 4.732 | 4.418 | 4.638 | 2,547,190 | +0.22(+4.93%) |
May 15, 2018 | 4.327 | 4.466 | 4.251 | 4.420 | 1,504,086 | +0.09(+2.14%) |
May 14, 2018 | 4.135 | 4.454 | 4.099 | 4.327 | 1,674,407 | +0.19(+4.52%) |
May 11, 2018 | 4.112 | 4.169 | 4.054 | 4.140 | 880,020 | +0.02(+0.51%) |
May 10, 2018 | 4.231 | 4.247 | 4.090 | 4.119 | 675,546 | -0.10(-2.28%) |
May 09, 2018 | 4.200 | 4.373 | 4.101 | 4.215 | 679,503 | -0.01(-0.27%) |
May 08, 2018 | 4.597 | 4.677 | 4.151 | 4.226 | 1,229,186 | -0.34(-7.48%) |
May 07, 2018 | 4.651 | 4.744 | 4.495 | 4.568 | 857,537 | -0.04(-0.81%) |
May 04, 2018 | 4.466 | 4.705 | 4.451 | 4.606 | 523,100 | +0.12(+2.72%) |
May 03, 2018 | 4.736 | 4.744 | 4.424 | 4.483 | 756,811 | -0.17(-3.64%) |
May 02, 2018 | 4.576 | 4.732 | 4.545 | 4.653 | 491,675 | +0.11(+2.47%) |