Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.620 | 1.560 | 1.610 | 1,702,822 | +0.03(+1.90%) | |
Jun 28, 2018 | 1.630 | 1.640 | 1.550 | 1.580 | 1,393,817 | -0.06(-3.66%) |
Jun 27, 2018 | 1.620 | 1.700 | 1.610 | 1.640 | 1,080,449 | +0.00(+0.00%) |
Jun 26, 2018 | 1.690 | 1.740 | 1.620 | 1.640 | 1,215,938 | -0.07(-4.09%) |
Jun 25, 2018 | 1.750 | 1.760 | 1.640 | 1.710 | 1,291,260 | -0.05(-2.84%) |
Jun 22, 2018 | 1.670 | 1.760 | 1.660 | 1.760 | 3,933,799 | +0.09(+5.39%) |
Jun 21, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,319,314 | +0.05(+3.09%) |
Jun 20, 2018 | 1.560 | 1.630 | 1.550 | 1.620 | 1,308,712 | +0.07(+4.52%) |
Jun 19, 2018 | 1.580 | 1.620 | 1.545 | 1.550 | 899,930 | -0.04(-2.52%) |
Jun 18, 2018 | 1.610 | 1.645 | 1.580 | 1.590 | 704,216 | -0.04(-2.45%) |
Jun 15, 2018 | 1.630 | 1.600 | 1.630 | 1,422,353 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.660 | 1.700 | 1.630 | 1.630 | 900,593 | -0.03(-1.81%) |
Jun 13, 2018 | 1.650 | 1.670 | 1.620 | 1.660 | 595,277 | +0.02(+1.22%) |
Jun 12, 2018 | 1.630 | 1.660 | 1.610 | 1.640 | 913,679 | -0.03(-1.80%) |
Jun 11, 2018 | 1.740 | 1.769 | 1.630 | 1.670 | 1,708,161 | -0.05(-2.91%) |
Jun 08, 2018 | 1.690 | 1.780 | 1.690 | 1.720 | 882,474 | +0.01(+0.58%) |
Jun 07, 2018 | 1.750 | 1.780 | 1.680 | 1.710 | 640,234 | -0.02(-1.16%) |
Jun 06, 2018 | 1.730 | 1,321,553 | -0.06(-3.35%) | |||
Jun 05, 2018 | 1.670 | 1.800 | 1.650 | 1.790 | 3,294,748 | +0.13(+7.83%) |
Jun 04, 2018 | 1.600 | 1.680 | 1.580 | 1.660 | 1,702,507 | +0.07(+4.40%) |
Jun 01, 2018 | 1.510 | 1.595 | 1.510 | 1.590 | 1,102,187 | +0.09(+6.00%) |
May 31, 2018 | 1.560 | 1.590 | 1.500 | 1.500 | 665,997 | -0.06(-3.85%) |
May 30, 2018 | 1.550 | 1.600 | 1.540 | 1.560 | 509,977 | +0.01(+0.65%) |
May 29, 2018 | 1.600 | 1.620 | 1.530 | 1.550 | 914,851 | -0.08(-4.91%) |
May 25, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.21%) | |
May 24, 2018 | 1.630 | 1.690 | 1.630 | 1.650 | 1,175,178 | +0.03(+1.85%) |
May 23, 2018 | 1.580 | 1.640 | 1.560 | 1.620 | 533,297 | +0.04(+2.53%) |
May 22, 2018 | 1.610 | 1.640 | 1.580 | 1.580 | 1,098,596 | -0.06(-3.66%) |
May 21, 2018 | 1.600 | 1.650 | 1.600 | 1.640 | 601,111 | +0.04(+2.50%) |
May 18, 2018 | 1.580 | 1.635 | 1.560 | 1.600 | 993,584 | +0.03(+1.91%) |
May 17, 2018 | 1.550 | 1.580 | 1.530 | 1.570 | 482,349 | +0.02(+1.29%) |
May 16, 2018 | 1.530 | 1.570 | 1.530 | 1.550 | 741,098 | +0.02(+1.31%) |
May 15, 2018 | 1.640 | 1.640 | 1.510 | 1.530 | 932,952 | -0.09(-5.56%) |
May 14, 2018 | 1.660 | 1.660 | 1.600 | 1.620 | 791,565 | -0.01(-0.61%) |
May 11, 2018 | 1.620 | 1.655 | 1.570 | 1.630 | 711,168 | +0.01(+0.62%) |
May 10, 2018 | 1.620 | 1.660 | 1.600 | 1.620 | 478,608 | +0.01(+0.62%) |
May 09, 2018 | 1.560 | 1.650 | 1.540 | 1.610 | 894,410 | +0.05(+3.21%) |
May 08, 2018 | 1.560 | 1.600 | 1.525 | 1.560 | 790,329 | +0.00(+0.00%) |
May 07, 2018 | 1.600 | 1.690 | 1.560 | 1.560 | 1,064,397 | -0.08(-4.88%) |
May 04, 2018 | 1.620 | 1.675 | 1.590 | 1.640 | 848,995 | +0.00(+0.00%) |
May 03, 2018 | 1.700 | 1.700 | 1.560 | 1.640 | 1,369,930 | -0.06(-3.53%) |
May 02, 2018 | 1.620 | 1.700 | 1.590 | 1.700 | 1,580,675 | +0.09(+5.59%) |
May 01, 2018 | 1.520 | 1.620 | 1.480 | 1.610 | 1,177,367 | +0.10(+6.62%) |
Apr 30, 2018 | 1.520 | 1.560 | 1.500 | 1.510 | 511,202 | -0.01(-0.66%) |
Apr 27, 2018 | 1.510 | 1.540 | 1.491 | 1.520 | 403,289 | -0.01(-0.65%) |
Apr 26, 2018 | 1.480 | 1.540 | 1.440 | 1.530 | 694,013 | +0.07(+4.79%) |
Apr 25, 2018 | 1.510 | 1.560 | 1.450 | 1.460 | 1,099,710 | -0.08(-5.19%) |
Apr 24, 2018 | 1.530 | 1.550 | 1.510 | 1.540 | 679,266 | +0.00(+0.00%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.510 | 1.540 | 783,488 | -0.06(-3.75%) |
Apr 20, 2018 | 1.610 | 1.650 | 1.510 | 1.600 | 1,593,162 | -0.02(-1.23%) |
Apr 19, 2018 | 1.720 | 1.720 | 1.610 | 1.620 | 1,011,057 | -0.08(-4.71%) |
Apr 18, 2018 | 1.710 | 1.740 | 1.620 | 1.700 | 1,474,551 | +0.01(+0.59%) |
Apr 17, 2018 | 1.680 | 1.735 | 1.605 | 1.690 | 2,606,490 | +0.05(+3.05%) |
Apr 16, 2018 | 1.500 | 1.660 | 1.490 | 1.640 | 2,620,793 | +0.15(+10.07%) |
Apr 13, 2018 | 1.520 | 1.540 | 1.480 | 1.490 | 568,264 | -0.04(-2.61%) |
Apr 12, 2018 | 1.520 | 1.550 | 1.470 | 1.530 | 669,902 | +0.03(+2.00%) |
Apr 11, 2018 | 1.500 | 1.510 | 1.471 | 1.500 | 730,527 | +0.00(+0.00%) |
Apr 10, 2018 | 1.470 | 1.500 | 1.414 | 1.500 | 748,912 | +0.02(+1.35%) |
Apr 09, 2018 | 1.320 | 1.480 | 1.320 | 1.480 | 1,008,401 | +0.09(+6.47%) |
Apr 06, 2018 | 1.400 | 1.440 | 1.390 | 1.390 | 668,755 | -0.02(-1.42%) |
Apr 05, 2018 | 1.290 | 1.420 | 1.290 | 1.410 | 1,449,900 | +0.06(+4.44%) |
Apr 04, 2018 | 1.320 | 1.350 | 1.295 | 1.350 | 763,096 | +0.03(+2.27%) |
Apr 03, 2018 | 1.270 | 1.340 | 1.260 | 1.320 | 858,746 | +0.04(+3.13%) |