Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.310 | 1.351 | 1.250 | 1.250 | 21,888 | -0.09(-7.06%) |
Jul 30, 2018 | 1.330 | 1.345 | 1.330 | 1.345 | 468 | +0.02(+1.89%) |
Jul 27, 2018 | 1.330 | 1.350 | 1.320 | 1.320 | 6,200 | +0.00(+0.00%) |
Jul 26, 2018 | 1.400 | 1.410 | 1.300 | 1.320 | 55,612 | -0.09(-6.06%) |
Jul 25, 2018 | 1.401 | 1.410 | 1.401 | 1.405 | 639 | +0.01(+0.37%) |
Jul 24, 2018 | 1.430 | 1.430 | 1.400 | 1.400 | 9,251 | -0.02(-1.64%) |
Jul 23, 2018 | 1.440 | 1.440 | 1.423 | 1.423 | 2,223 | -0.02(-1.15%) |
Jul 20, 2018 | 1.420 | 1.440 | 1.420 | 1.440 | 859 | +0.03(+2.13%) |
Jul 19, 2018 | 1.450 | 1.470 | 1.410 | 1.410 | 12,636 | -0.04(-2.76%) |
Jul 18, 2018 | 1.410 | 1.450 | 1.410 | 1.450 | 6,296 | +0.01(+0.69%) |
Jul 17, 2018 | 1.430 | 1.464 | 1.430 | 1.440 | 38,354 | -0.03(-2.04%) |
Jul 16, 2018 | 1.455 | 1.470 | 1.420 | 1.470 | 501,684 | +0.04(+2.80%) |
Jul 13, 2018 | 1.440 | 1.440 | 1.420 | 1.430 | 8,958 | +0.01(+0.70%) |
Jul 12, 2018 | 1.440 | 1.440 | 1.410 | 1.420 | 2,176 | -0.02(-1.39%) |
Jul 11, 2018 | 1.410 | 1.440 | 1.410 | 1.440 | 5,057 | +0.03(+2.13%) |
Jul 10, 2018 | 1.420 | 1.440 | 1.410 | 1.410 | 1,749 | -0.03(-2.08%) |
Jul 09, 2018 | 1.440 | 1.450 | 1.440 | 1.440 | 13,581 | -0.01(-0.69%) |
Jul 06, 2018 | 1.420 | 1.470 | 1.420 | 1.450 | 10,064 | +0.05(+3.57%) |
Jul 05, 2018 | 1.410 | 1.410 | 1.400 | 1.400 | 4,191 | -0.01(-0.71%) |
Jul 03, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.03(-2.08%) | |
Jul 02, 2018 | 1.420 | 1.460 | 1.400 | 1.440 | 4,258 | +0.03(+2.13%) |
Jun 29, 2018 | 1.440 | 1.440 | 1.410 | 1.410 | 2,013 | +0.00(+0.00%) |
Jun 28, 2018 | 1.450 | 1.470 | 1.400 | 1.410 | 6,002 | +0.00(+0.00%) |
Jun 27, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 4,354 | -0.04(-2.76%) |
Jun 26, 2018 | 1.440 | 1.470 | 1.400 | 1.450 | 109,836 | +0.02(+1.40%) |
Jun 25, 2018 | 1.440 | 1.480 | 1.301 | 1.430 | 73,025 | -0.03(-2.05%) |
Jun 22, 2018 | 1.380 | 1.460 | 1.380 | 1.460 | 70,898 | +0.08(+5.80%) |
Jun 21, 2018 | 1.400 | 1.440 | 1.340 | 1.380 | 14,856 | -0.02(-1.43%) |
Jun 20, 2018 | 1.410 | 1.430 | 1.395 | 1.400 | 7,530 | +0.01(+0.72%) |
Jun 19, 2018 | 1.430 | 1.460 | 1.390 | 1.390 | 20,577 | -0.05(-3.47%) |
Jun 18, 2018 | 1.430 | 1.440 | 1.350 | 1.440 | 14,587 | +0.01(+0.70%) |
Jun 15, 2018 | 1.430 | 1.410 | 1.430 | 27,091 | +0.02(+1.42%) | |
Jun 14, 2018 | 1.330 | 1.420 | 1.330 | 1.410 | 10,504 | +0.11(+8.46%) |
Jun 13, 2018 | 1.370 | 1.380 | 1.300 | 1.300 | 88,541 | -0.10(-7.14%) |
Jun 12, 2018 | 1.450 | 1.470 | 1.375 | 1.400 | 64,310 | -0.08(-5.41%) |
Jun 11, 2018 | 1.530 | 1.530 | 1.415 | 1.480 | 34,872 | -0.04(-2.63%) |
Jun 08, 2018 | 1.550 | 1.583 | 1.520 | 1.520 | 77,866 | -0.02(-1.30%) |
Jun 07, 2018 | 1.650 | 1.650 | 1.530 | 1.540 | 12,586 | +0.00(+0.00%) |
Jun 06, 2018 | 1.480 | 1.570 | 1.443 | 1.540 | 54,240 | +0.05(+3.36%) |
Jun 05, 2018 | 1.490 | 1.564 | 1.480 | 1.490 | 10,537 | +0.02(+1.36%) |
Jun 04, 2018 | 1.460 | 1.480 | 1.460 | 1.470 | 4,119 | +0.00(+0.00%) |
Jun 01, 2018 | 1.480 | 1.480 | 1.450 | 1.470 | 23,063 | +0.03(+2.01%) |
May 31, 2018 | 1.437 | 1.469 | 1.421 | 1.441 | 3,699 | -0.01(-0.61%) |
May 30, 2018 | 1.474 | 1.480 | 1.450 | 1.450 | 5,748 | -0.02(-1.36%) |
May 29, 2018 | 1.489 | 1.500 | 1.450 | 1.470 | 16,611 | -0.01(-0.68%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.05(+3.50%) | |
May 24, 2018 | 1.445 | 1.445 | 1.430 | 1.430 | 3,051 | -0.03(-2.05%) |
May 23, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 10,044 | -0.03(-2.01%) |
May 22, 2018 | 1.512 | 1.512 | 1.480 | 1.490 | 3,722 | +0.00(+0.00%) |
May 21, 2018 | 1.530 | 1.530 | 1.460 | 1.490 | 13,747 | -0.05(-3.25%) |
May 18, 2018 | 1.520 | 1.574 | 1.478 | 1.540 | 10,998 | +0.05(+3.36%) |
May 17, 2018 | 1.560 | 1.560 | 1.460 | 1.490 | 18,559 | -0.05(-3.25%) |
May 16, 2018 | 1.560 | 1.582 | 1.540 | 1.540 | 7,408 | +0.00(+0.00%) |
May 15, 2018 | 1.550 | 1.550 | 1.540 | 1.540 | 1,221 | -0.02(-1.28%) |
May 14, 2018 | 1.550 | 1.590 | 1.483 | 1.560 | 8,700 | +0.00(+0.00%) |
May 11, 2018 | 1.540 | 1.560 | 1.530 | 1.560 | 2,912 | +0.04(+2.63%) |
May 10, 2018 | 1.490 | 1.612 | 1.490 | 1.520 | 20,299 | +0.02(+1.33%) |
May 09, 2018 | 1.470 | 1.500 | 1.460 | 1.500 | 30,149 | +0.03(+2.04%) |
May 08, 2018 | 1.450 | 1.470 | 1.450 | 1.470 | 5,162 | +0.01(+0.68%) |
May 07, 2018 | 1.442 | 1.470 | 1.442 | 1.460 | 7,143 | -0.01(-0.68%) |
May 04, 2018 | 1.454 | 1.470 | 1.420 | 1.470 | 2,776 | +0.04(+2.80%) |
May 03, 2018 | 1.440 | 1.457 | 1.400 | 1.430 | 7,967 | -0.02(-1.38%) |
May 02, 2018 | 1.470 | 1.470 | 1.380 | 1.450 | 18,362 | -0.01(-0.68%) |