Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 17,074 | -0.05(-3.57%) |
Jul 30, 2018 | 1.430 | 1.430 | 1.387 | 1.400 | 10,752 | -0.02(-1.41%) |
Jul 27, 2018 | 1.410 | 1.420 | 1.380 | 1.420 | 40,900 | +0.02(+1.43%) |
Jul 26, 2018 | 1.409 | 1.409 | 1.389 | 1.400 | 30,940 | +0.00(+0.00%) |
Jul 25, 2018 | 1.410 | 1.415 | 1.390 | 1.400 | 29,250 | +0.00(+0.00%) |
Jul 24, 2018 | 1.400 | 1.450 | 1.380 | 1.400 | 20,591 | +0.01(+0.72%) |
Jul 23, 2018 | 1.410 | 1.440 | 1.380 | 1.390 | 39,864 | -0.00(-0.14%) |
Jul 20, 2018 | 1.380 | 1.392 | 1.380 | 1.392 | 1,495 | +0.01(+0.87%) |
Jul 19, 2018 | 1.380 | 1.410 | 1.360 | 1.380 | 3,132 | +0.01(+0.73%) |
Jul 18, 2018 | 1.420 | 1.420 | 1.361 | 1.370 | 6,605 | +0.00(+0.00%) |
Jul 17, 2018 | 1.340 | 1.390 | 1.340 | 1.370 | 28,568 | +0.02(+1.48%) |
Jul 16, 2018 | 1.360 | 1.430 | 1.348 | 1.350 | 16,687 | -0.01(-0.79%) |
Jul 13, 2018 | 1.345 | 1.370 | 1.345 | 1.361 | 1,241 | +0.01(+0.80%) |
Jul 12, 2018 | 1.350 | 1.370 | 1.337 | 1.350 | 15,344 | +0.00(+0.00%) |
Jul 11, 2018 | 1.410 | 1.423 | 1.340 | 1.350 | 57,429 | -0.05(-3.57%) |
Jul 10, 2018 | 1.440 | 1.460 | 1.377 | 1.400 | 23,309 | -0.02(-1.41%) |
Jul 09, 2018 | 1.370 | 1.450 | 1.360 | 1.420 | 159,287 | +0.05(+3.65%) |
Jul 06, 2018 | 1.370 | 1.370 | 1.330 | 1.370 | 67,912 | +0.05(+3.79%) |
Jul 05, 2018 | 1.340 | 1.390 | 1.320 | 1.320 | 27,989 | -0.02(-1.49%) |
Jul 03, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.380 | 1.390 | 1.300 | 1.340 | 111,649 | -0.05(-3.60%) |
Jun 29, 2018 | 1.300 | 1.410 | 1.284 | 1.390 | 145,566 | +0.09(+6.92%) |
Jun 28, 2018 | 1.290 | 1.305 | 1.270 | 1.300 | 13,835 | -0.01(-0.76%) |
Jun 27, 2018 | 1.300 | 1.355 | 1.271 | 1.310 | 8,724 | -0.04(-3.26%) |
Jun 26, 2018 | 1.340 | 1.379 | 1.306 | 1.354 | 5,053 | +0.04(+3.37%) |
Jun 25, 2018 | 1.300 | 1.315 | 1.280 | 1.310 | 18,576 | +0.01(+0.77%) |
Jun 22, 2018 | 1.300 | 1.350 | 1.280 | 1.300 | 152,942 | +0.00(+0.00%) |
Jun 21, 2018 | 1.340 | 1.343 | 1.290 | 1.300 | 51,076 | -0.04(-2.99%) |
Jun 20, 2018 | 1.410 | 1.430 | 1.300 | 1.340 | 113,145 | -0.05(-3.60%) |
Jun 19, 2018 | 1.360 | 1.430 | 1.280 | 1.390 | 283,575 | +0.04(+2.96%) |
Jun 18, 2018 | 1.290 | 1.360 | 1.260 | 1.350 | 163,474 | +0.06(+4.65%) |
Jun 15, 2018 | 1.300 | 1.260 | 1.290 | 41,100 | +0.01(+0.78%) | |
Jun 14, 2018 | 1.310 | 1.310 | 1.260 | 1.280 | 25,482 | +0.00(+0.00%) |
Jun 13, 2018 | 1.280 | 1.310 | 1.270 | 1.280 | 53,854 | -0.01(-0.78%) |
Jun 12, 2018 | 1.260 | 1.340 | 1.240 | 1.290 | 50,221 | +0.02(+1.57%) |
Jun 11, 2018 | 1.250 | 1.320 | 1.250 | 1.270 | 17,371 | +0.03(+2.42%) |
Jun 08, 2018 | 1.240 | 1.277 | 1.235 | 1.240 | 33,539 | -0.01(-0.80%) |
Jun 07, 2018 | 1.260 | 1.290 | 1.210 | 1.250 | 25,328 | +0.00(+0.00%) |
Jun 06, 2018 | 1.310 | 1.320 | 1.210 | 1.250 | 41,837 | -0.06(-4.58%) |
Jun 05, 2018 | 1.310 | 1.362 | 1.270 | 1.310 | 132,523 | +0.05(+3.97%) |
Jun 04, 2018 | 1.220 | 1.300 | 1.220 | 1.260 | 58,804 | +0.03(+2.44%) |
Jun 01, 2018 | 1.280 | 1.310 | 1.210 | 1.230 | 84,905 | -0.02(-1.60%) |
May 31, 2018 | 1.160 | 1.380 | 1.150 | 1.250 | 377,554 | +0.07(+5.93%) |
May 30, 2018 | 1.040 | 1.540 | 1.040 | 1.180 | 1,845,036 | +0.19(+19.20%) |
May 29, 2018 | 0.9900 | 0.9900 | 0.9576 | 0.9899 | 6,274 | +0.03(+3.38%) |
May 25, 2018 | 0.9575 | 0.9575 | 0.9575 | 0 | +0.08(+8.88%) | |
May 24, 2018 | 0.8512 | 0.8980 | 0.8500 | 0.8794 | 14,520 | -0.04(-4.41%) |
May 23, 2018 | 0.9702 | 0.9702 | 0.8015 | 0.9200 | 109,158 | -0.00(-0.43%) |
May 22, 2018 | 0.9810 | 0.9810 | 0.9000 | 0.9240 | 116,622 | -0.06(-5.81%) |
May 21, 2018 | 0.9900 | 1.010 | 0.9701 | 0.9810 | 31,681 | -0.06(-5.67%) |
May 18, 2018 | 0.9400 | 1.040 | 0.9400 | 1.040 | 40,244 | +0.11(+11.83%) |
May 17, 2018 | 0.9400 | 0.9600 | 0.9210 | 0.9300 | 13,941 | -0.01(-0.67%) |
May 16, 2018 | 0.9010 | 0.9768 | 0.9010 | 0.9363 | 37,154 | +0.02(+1.77%) |
May 15, 2018 | 0.9110 | 0.9554 | 0.9010 | 0.9200 | 28,985 | +0.00(+0.00%) |
May 14, 2018 | 0.9740 | 0.9740 | 0.9010 | 0.9200 | 118,920 | -0.05(-4.86%) |
May 11, 2018 | 0.9300 | 0.9741 | 0.9300 | 0.9670 | 14,324 | +0.04(+4.02%) |
May 10, 2018 | 0.9262 | 0.9296 | 0.8950 | 0.9296 | 45,938 | +0.01(+1.04%) |
May 09, 2018 | 0.9779 | 0.9779 | 0.8900 | 0.9200 | 105,270 | -0.01(-0.54%) |
May 08, 2018 | 0.9900 | 0.9900 | 0.9249 | 0.9250 | 91,346 | -0.07(-7.50%) |
May 07, 2018 | 0.8500 | 1.200 | 0.7622 | 1.000 | 815,020 | +0.23(+30.21%) |
May 04, 2018 | 0.7590 | 0.7799 | 0.7400 | 0.7680 | 183,929 | +0.01(+1.72%) |
May 03, 2018 | 0.8280 | 0.8325 | 0.7220 | 0.7550 | 197,391 | -0.06(-7.93%) |
May 02, 2018 | 0.8399 | 0.8400 | 0.8000 | 0.8200 | 73,090 | -0.02(-2.67%) |