Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.07(-4.43%) | |
Aug 30, 2018 | 1.600 | 1.630 | 1.560 | 1.580 | 953,192 | -0.03(-1.86%) |
Aug 29, 2018 | 1.600 | 1.650 | 1.580 | 1.610 | 1,357,913 | +0.01(+0.63%) |
Aug 28, 2018 | 1.670 | 1.690 | 1.580 | 1.600 | 2,383,756 | -0.08(-4.73%) |
Aug 27, 2018 | 1.630 | 1.690 | 1.610 | 1.679 | 3,000,921 | +0.05(+3.04%) |
Aug 24, 2018 | 1.710 | 1.740 | 1.600 | 1.630 | 2,340,600 | -0.11(-6.32%) |
Aug 23, 2018 | 1.950 | 1.960 | 1.710 | 1.740 | 5,428,539 | -0.11(-5.95%) |
Aug 22, 2018 | 1.700 | 1.870 | 1.680 | 1.850 | 4,448,804 | +0.19(+11.45%) |
Aug 21, 2018 | 1.580 | 1.690 | 1.580 | 1.660 | 4,292,736 | +0.10(+6.41%) |
Aug 20, 2018 | 1.550 | 1.580 | 1.550 | 1.560 | 1,019,526 | +0.00(+0.00%) |
Aug 17, 2018 | 1.530 | 1.580 | 1.530 | 1.560 | 629,100 | +0.01(+0.61%) |
Aug 16, 2018 | 1.550 | 1.570 | 1.540 | 1.550 | 803,429 | -0.00(-0.29%) |
Aug 15, 2018 | 1.565 | 1.570 | 1.540 | 1.555 | 456,327 | -0.01(-0.32%) |
Aug 14, 2018 | 1.570 | 1.580 | 1.560 | 1.560 | 245,593 | -0.03(-1.89%) |
Aug 13, 2018 | 1.580 | 1.590 | 1.560 | 1.590 | 323,635 | +0.02(+1.11%) |
Aug 10, 2018 | 1.580 | 1.600 | 1.570 | 1.573 | 262,900 | -0.02(-1.10%) |
Aug 09, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 600,252 | +0.02(+1.27%) |
Aug 08, 2018 | 1.570 | 1.590 | 1.560 | 1.570 | 638,294 | -0.00(-0.32%) |
Aug 07, 2018 | 1.570 | 1.590 | 1.560 | 1.575 | 436,647 | +0.00(+0.29%) |
Aug 06, 2018 | 1.565 | 1.590 | 1.550 | 1.571 | 597,476 | +0.00(+0.03%) |
Aug 03, 2018 | 1.540 | 1.580 | 1.490 | 1.570 | 1,348,400 | +0.03(+1.95%) |
Aug 02, 2018 | 1.550 | 1.570 | 1.510 | 1.540 | 276,743 | -0.03(-1.91%) |
Aug 01, 2018 | 1.525 | 1.570 | 1.500 | 1.570 | 700,980 | +0.05(+3.29%) |
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%) |