Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.600 | 1.600 | 1.550 | 1.560 | 23,289 | -0.06(-3.70%) |
Jul 30, 2018 | 1.550 | 1.620 | 1.550 | 1.620 | 19,638 | +0.07(+4.52%) |
Jul 27, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 3,300 | -0.01(-0.64%) |
Jul 26, 2018 | 1.550 | 1.570 | 1.550 | 1.560 | 24,404 | -0.01(-0.54%) |
Jul 25, 2018 | 1.550 | 1.568 | 1.550 | 1.568 | 11,157 | +0.01(+0.36%) |
Jul 24, 2018 | 1.570 | 1.580 | 1.550 | 1.563 | 2,963 | -0.01(-0.38%) |
Jul 23, 2018 | 1.550 | 1.569 | 1.550 | 1.569 | 7,030 | -0.05(-3.16%) |
Jul 20, 2018 | 1.550 | 1.620 | 1.550 | 1.620 | 10,120 | +0.06(+3.85%) |
Jul 19, 2018 | 1.600 | 1.630 | 1.550 | 1.560 | 15,232 | -0.05(-3.23%) |
Jul 18, 2018 | 1.600 | 1.629 | 1.565 | 1.612 | 7,835 | +0.00(+0.00%) |
Jul 17, 2018 | 1.600 | 1.628 | 1.600 | 1.612 | 4,874 | -0.01(-0.40%) |
Jul 16, 2018 | 1.610 | 1.618 | 1.600 | 1.618 | 4,724 | -0.01(-0.42%) |
Jul 13, 2018 | 1.625 | 1.625 | 1.625 | 1.625 | 221 | +0.01(+0.79%) |
Jul 11, 2018 | 1.612 | 1.612 | 1.612 | 32 | +0.01(+0.77%) | |
Jul 09, 2018 | 1.600 | 1.600 | 1.600 | 10 | -0.02(-1.23%) | |
Jul 06, 2018 | 1.600 | 1.620 | 1.600 | 1.620 | 4,162 | -0.07(-4.14%) |
Jul 05, 2018 | 1.610 | 1.690 | 1.610 | 1.690 | 4,612 | +0.02(+1.41%) |
Jul 02, 2018 | 1.667 | 1.667 | 1.667 | 0 | -0.02(-1.39%) | |
Jun 28, 2018 | 1.690 | 1.690 | 1.690 | 82 | +0.09(+5.62%) | |
Jun 26, 2018 | 1.600 | 1.600 | 1.600 | 1 | -0.01(-0.62%) | |
Jun 25, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 2,934 | +0.00(+0.00%) |
Jun 22, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 3,040 | -0.06(-3.59%) |
Jun 21, 2018 | 1.613 | 1.670 | 1.610 | 1.670 | 8,332 | +0.05(+3.09%) |
Jun 20, 2018 | 1.610 | 1.620 | 1.610 | 1.620 | 10,248 | +0.01(+0.62%) |
Jun 19, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 196 | -0.01(-0.62%) |
Jun 18, 2018 | 1.630 | 1.630 | 1.610 | 1.620 | 4,516 | +0.01(+0.62%) |
Jun 15, 2018 | 1.650 | 1.650 | 1.610 | 1.610 | 5,023 | -0.04(-2.45%) |
Jun 14, 2018 | 1.650 | 1.651 | 1.650 | 1.651 | 3,820 | +0.00(+0.03%) |
Jun 13, 2018 | 1.651 | 1.651 | 1.650 | 1.650 | 3,277 | +0.00(+0.00%) |
Jun 12, 2018 | 1.660 | 1.670 | 1.640 | 1.650 | 6,080 | -0.02(-1.20%) |
Jun 11, 2018 | 1.690 | 1.690 | 1.620 | 1.670 | 16,294 | -0.02(-1.18%) |
Jun 08, 2018 | 1.700 | 1.700 | 1.652 | 1.690 | 11,403 | +0.03(+1.80%) |
Jun 07, 2018 | 1.626 | 1.879 | 1.620 | 1.660 | 116,860 | +0.06(+3.76%) |
Jun 06, 2018 | 1.600 | 1.600 | 12,532 | -0.04(-2.27%) | ||
Jun 05, 2018 | 1.598 | 1.650 | 1.591 | 1.637 | 16,131 | +0.07(+4.28%) |
Jun 04, 2018 | 1.600 | 1.605 | 1.550 | 1.570 | 17,751 | -0.06(-3.56%) |
Jun 01, 2018 | 1.618 | 1.670 | 1.610 | 1.628 | 4,702 | -0.00(-0.12%) |
May 31, 2018 | 1.630 | 1.630 | 1.610 | 1.630 | 4,201 | +0.02(+0.97%) |
May 30, 2018 | 1.630 | 1.672 | 1.566 | 1.614 | 15,852 | -0.08(-4.48%) |
May 29, 2018 | 1.650 | 1.690 | 1.644 | 1.690 | 6,257 | +0.09(+5.62%) |
May 25, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) | |
May 24, 2018 | 1.616 | 1.692 | 1.616 | 1.690 | 8,479 | +0.04(+2.13%) |
May 23, 2018 | 1.620 | 1.680 | 1.620 | 1.655 | 9,176 | +0.04(+2.78%) |
May 22, 2018 | 1.620 | 1.678 | 1.609 | 1.610 | 29,540 | -0.01(-0.62%) |
May 21, 2018 | 1.620 | 1.620 | 1.610 | 1.620 | 2,123 | +0.01(+0.62%) |
May 18, 2018 | 1.630 | 1.650 | 1.610 | 1.610 | 2,264 | -0.03(-1.83%) |
May 17, 2018 | 1.590 | 1.640 | 1.580 | 1.640 | 16,907 | +0.08(+5.13%) |
May 16, 2018 | 1.510 | 1.670 | 1.510 | 1.560 | 80,019 | +0.15(+10.87%) |
May 15, 2018 | 1.380 | 1.410 | 1.380 | 1.407 | 8,488 | +0.01(+0.87%) |
May 14, 2018 | 1.380 | 1.430 | 1.380 | 1.395 | 15,678 | +0.02(+1.62%) |
May 11, 2018 | 1.400 | 1.430 | 1.373 | 1.373 | 3,451 | -0.03(-1.96%) |
May 10, 2018 | 1.439 | 1.440 | 1.390 | 1.400 | 2,017 | -0.04(-2.78%) |
May 09, 2018 | 1.370 | 1.440 | 1.370 | 1.440 | 13,071 | +0.04(+2.93%) |
May 08, 2018 | 1.398 | 1.417 | 1.360 | 1.399 | 9,121 | -0.02(-1.48%) |
May 07, 2018 | 1.420 | 1.460 | 1.390 | 1.420 | 9,508 | +0.00(+0.00%) |
May 04, 2018 | 1.460 | 1.519 | 1.420 | 1.420 | 4,948 | -0.05(-3.40%) |
May 03, 2018 | 1.424 | 1.470 | 1.400 | 1.470 | 1,463 | +0.01(+0.68%) |
May 02, 2018 | 1.390 | 1.460 | 1.387 | 1.460 | 34,692 | +0.06(+4.29%) |