Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.607 | 1.645 | 1.597 | 1.616 | 3,674,961 | +0.00(+0.00%) |
Jul 30, 2018 | 1.607 | 1.635 | 1.607 | 1.616 | 2,674,671 | +0.02(+1.19%) |
Jul 27, 2018 | 1.588 | 1.616 | 1.588 | 1.597 | 2,021,749 | +0.01(+0.60%) |
Jul 26, 2018 | 1.635 | 1.645 | 1.588 | 1.588 | 3,307,543 | -0.05(-2.91%) |
Jul 25, 2018 | 1.597 | 1.635 | 1.588 | 1.635 | 3,172,786 | +0.06(+3.61%) |
Jul 24, 2018 | 1.597 | 1.611 | 1.569 | 1.578 | 2,150,170 | +0.01(+0.61%) |
Jul 23, 2018 | 1.540 | 1.578 | 1.535 | 1.569 | 1,772,821 | +0.03(+1.85%) |
Jul 20, 2018 | 1.550 | 1.569 | 1.512 | 1.540 | 2,027,949 | +0.01(+0.62%) |
Jul 19, 2018 | 1.502 | 1.559 | 1.483 | 1.531 | 2,781,626 | -0.01(-0.62%) |
Jul 18, 2018 | 1.512 | 1.559 | 1.512 | 1.540 | 1,820,654 | +0.01(+0.62%) |
Jul 17, 2018 | 1.512 | 1.559 | 1.508 | 1.531 | 3,161,322 | +0.00(+0.00%) |
Jul 16, 2018 | 1.531 | 1.559 | 1.512 | 1.531 | 1,941,430 | +0.00(+0.00%) |
Jul 13, 2018 | 1.521 | 1.559 | 1.521 | 1.531 | 2,792,636 | -0.02(-1.23%) |
Jul 12, 2018 | 1.588 | 1.597 | 1.550 | 1.550 | 1,607,781 | -0.03(-1.81%) |
Jul 11, 2018 | 1.597 | 1.625 | 1.569 | 1.578 | 2,090,357 | -0.03(-1.78%) |
Jul 10, 2018 | 1.597 | 1.616 | 1.588 | 1.607 | 1,744,229 | +0.03(+1.81%) |
Jul 09, 2018 | 1.673 | 1.673 | 1.578 | 1.578 | 5,918,254 | -0.05(-2.92%) |
Jul 06, 2018 | 1.578 | 1.635 | 1.569 | 1.626 | 3,886,097 | +0.05(+3.01%) |
Jul 05, 2018 | 1.588 | 1.607 | 1.559 | 1.578 | 2,512,540 | +0.01(+0.61%) |
Jul 03, 2018 | 1.569 | 1.569 | 1.569 | 0 | +0.03(+1.85%) | |
Jul 02, 2018 | 1.550 | 1.564 | 1.512 | 1.540 | 4,792,399 | +0.06(+3.85%) |
Jun 29, 2018 | 1.464 | 1.493 | 1.464 | 1.483 | 2,694,942 | +0.04(+2.63%) |
Jun 28, 2018 | 1.474 | 1.474 | 1.445 | 1.445 | 3,452,309 | -0.03(-1.94%) |
Jun 27, 2018 | 1.445 | 1.493 | 1.445 | 1.474 | 5,063,171 | +0.00(+0.00%) |
Jun 26, 2018 | 1.493 | 1.502 | 1.445 | 1.474 | 4,455,198 | -0.06(-3.73%) |
Jun 25, 2018 | 1.521 | 1.540 | 1.502 | 1.531 | 3,186,218 | +0.01(+0.63%) |
Jun 22, 2018 | 1.550 | 1.559 | 1.521 | 1.521 | 1,704,866 | -0.03(-1.84%) |
Jun 21, 2018 | 1.521 | 1.597 | 1.493 | 1.550 | 6,739,790 | +0.04(+2.52%) |
Jun 20, 2018 | 1.531 | 1.569 | 1.512 | 1.512 | 6,003,754 | -0.01(-0.63%) |
Jun 19, 2018 | 1.502 | 1.531 | 1.493 | 1.521 | 3,567,638 | +0.04(+2.56%) |
Jun 18, 2018 | 1.497 | 1.512 | 1.464 | 1.483 | 5,865,752 | -0.02(-1.27%) |
Jun 15, 2018 | 1.483 | 1.445 | 1.502 | 13,563,342 | +0.02(+1.28%) | |
Jun 14, 2018 | 1.508 | 1.540 | 1.483 | 1.483 | 6,141,717 | -0.06(-3.70%) |
Jun 13, 2018 | 1.493 | 1.559 | 1.483 | 1.540 | 9,921,761 | +0.04(+2.53%) |
Jun 12, 2018 | 1.483 | 1.531 | 1.483 | 1.502 | 5,178,803 | -0.01(-0.63%) |
Jun 11, 2018 | 1.502 | 1.521 | 1.483 | 1.512 | 9,007,645 | -0.01(-0.63%) |
Jun 08, 2018 | 1.521 | 1.540 | 1.512 | 1.521 | 6,828,252 | +0.01(+0.63%) |
Jun 07, 2018 | 1.550 | 1.559 | 1.502 | 1.512 | 9,125,461 | -0.06(-3.64%) |
Jun 06, 2018 | 1.597 | 1.569 | 9,601,719 | +0.01(+0.61%) | ||
Jun 05, 2018 | 1.597 | 1.645 | 1.521 | 1.559 | 9,223,346 | -0.06(-3.53%) |
Jun 04, 2018 | 1.635 | 1.645 | 1.607 | 1.616 | 1,670,365 | -0.01(-0.58%) |
Jun 01, 2018 | 1.616 | 1.664 | 1.616 | 1.626 | 2,440,373 | +0.01(+0.59%) |
May 31, 2018 | 1.626 | 1.645 | 1.616 | 1.616 | 1,876,169 | +0.00(+0.00%) |
May 30, 2018 | 1.645 | 1.654 | 1.616 | 1.616 | 2,971,577 | -0.02(-1.16%) |
May 29, 2018 | 1.616 | 1.683 | 1.616 | 1.635 | 5,705,408 | -0.07(-3.91%) |
May 25, 2018 | 1.702 | 1.702 | 1.702 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.673 | 1.711 | 1.664 | 1.702 | 2,379,973 | +0.04(+2.29%) |
May 23, 2018 | 1.654 | 1.683 | 1.645 | 1.664 | 1,588,080 | +0.00(+0.00%) |
May 22, 2018 | 1.673 | 1.692 | 1.654 | 1.664 | 3,728,671 | +0.00(+0.00%) |
May 21, 2018 | 1.673 | 1.692 | 1.664 | 1.664 | 2,341,644 | -0.03(-1.69%) |
May 18, 2018 | 1.673 | 1.730 | 1.664 | 1.692 | 3,965,306 | -0.02(-1.11%) |
May 17, 2018 | 1.683 | 1.730 | 1.683 | 1.711 | 1,846,501 | +0.02(+1.12%) |
May 16, 2018 | 1.740 | 1.749 | 1.683 | 1.692 | 3,771,156 | -0.07(-3.78%) |
May 15, 2018 | 1.787 | 1.797 | 1.749 | 1.759 | 2,894,800 | -0.05(-2.63%) |
May 14, 2018 | 1.844 | 1.844 | 1.797 | 1.806 | 2,018,570 | -0.02(-1.04%) |
May 11, 2018 | 1.825 | 1.873 | 1.806 | 1.825 | 2,525,565 | -0.01(-0.52%) |
May 10, 2018 | 1.816 | 1.844 | 1.787 | 1.835 | 3,308,226 | +0.00(+0.00%) |
May 09, 2018 | 1.873 | 1.873 | 1.816 | 1.835 | 8,227,697 | -0.06(-3.02%) |
May 08, 2018 | 1.882 | 1.930 | 1.863 | 1.892 | 3,306,535 | +0.01(+0.51%) |
May 07, 2018 | 1.930 | 1.949 | 1.873 | 1.882 | 2,208,578 | -0.05(-2.46%) |
May 04, 2018 | 1.949 | 1.958 | 1.901 | 1.930 | 2,024,658 | -0.04(-1.93%) |
May 03, 2018 | 1.968 | 2.001 | 1.944 | 1.968 | 3,167,411 | +0.02(+0.98%) |
May 02, 2018 | 1.930 | 2.001 | 1.920 | 1.949 | 6,239,545 | +0.03(+1.49%) |