Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.580 | 1.580 | 1.490 | 1.490 | 30,719 | -0.07(-4.49%) |
Jul 30, 2018 | 1.540 | 1.571 | 1.540 | 1.560 | 11,005 | +0.03(+1.63%) |
Jul 27, 2018 | 1.500 | 1.540 | 1.480 | 1.535 | 12,800 | +0.00(+0.33%) |
Jul 26, 2018 | 1.499 | 1.540 | 1.461 | 1.530 | 27,916 | -0.02(-1.29%) |
Jul 25, 2018 | 1.578 | 1.596 | 1.550 | 1.550 | 9,667 | -0.03(-1.90%) |
Jul 24, 2018 | 1.530 | 1.600 | 1.530 | 1.580 | 83,042 | +0.03(+1.94%) |
Jul 23, 2018 | 1.460 | 1.550 | 1.460 | 1.550 | 42,762 | +0.09(+6.51%) |
Jul 20, 2018 | 1.333 | 1.500 | 1.330 | 1.455 | 155,285 | +0.19(+14.59%) |
Jul 19, 2018 | 1.300 | 1.340 | 1.250 | 1.270 | 72,957 | -0.04(-3.06%) |
Jul 18, 2018 | 1.320 | 1.349 | 1.303 | 1.310 | 10,428 | +0.00(+0.31%) |
Jul 17, 2018 | 1.372 | 1.372 | 1.300 | 1.306 | 6,088 | -0.02(-1.80%) |
Jul 16, 2018 | 1.380 | 1.390 | 1.312 | 1.330 | 15,294 | -0.06(-4.32%) |
Jul 13, 2018 | 1.355 | 1.390 | 1.305 | 1.390 | 12,679 | +0.01(+0.72%) |
Jul 12, 2018 | 1.350 | 1.390 | 1.290 | 1.380 | 9,334 | +0.03(+2.22%) |
Jul 11, 2018 | 1.370 | 1.385 | 1.241 | 1.350 | 27,626 | +0.00(+0.00%) |
Jul 10, 2018 | 1.390 | 1.400 | 1.350 | 1.350 | 9,968 | -0.05(-3.57%) |
Jul 09, 2018 | 1.400 | 1.410 | 1.350 | 1.400 | 78,050 | +0.02(+1.52%) |
Jul 06, 2018 | 1.389 | 1.392 | 1.350 | 1.379 | 32,844 | -0.00(-0.07%) |
Jul 05, 2018 | 1.380 | 1.400 | 1.300 | 1.380 | 53,752 | +0.02(+1.47%) |
Jul 03, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Jul 02, 2018 | 1.410 | 1.410 | 1.340 | 1.380 | 46,963 | +0.00(+0.00%) |
Jun 29, 2018 | 1.459 | 1.459 | 1.343 | 1.380 | 29,181 | -0.09(-6.12%) |
Jun 28, 2018 | 1.530 | 1.530 | 1.462 | 1.470 | 17,106 | -0.06(-3.92%) |
Jun 27, 2018 | 1.525 | 1.530 | 1.420 | 1.530 | 31,678 | +0.00(+0.00%) |
Jun 26, 2018 | 1.530 | 1.550 | 1.367 | 1.530 | 97,004 | +0.01(+0.66%) |
Jun 25, 2018 | 1.350 | 1.546 | 1.350 | 1.520 | 93,660 | +0.20(+15.15%) |
Jun 22, 2018 | 1.420 | 1.440 | 1.320 | 1.320 | 17,415 | -0.13(-9.23%) |
Jun 21, 2018 | 1.490 | 1.490 | 1.440 | 1.454 | 41,596 | -0.01(-0.39%) |
Jun 20, 2018 | 1.400 | 1.500 | 1.400 | 1.460 | 184,434 | +0.03(+2.10%) |
Jun 19, 2018 | 1.360 | 1.442 | 1.360 | 1.430 | 74,243 | +0.07(+5.15%) |
Jun 18, 2018 | 1.260 | 1.375 | 1.260 | 1.360 | 70,435 | +0.09(+7.09%) |
Jun 15, 2018 | 1.333 | 1.210 | 1.270 | 84,709 | +0.06(+4.96%) | |
Jun 14, 2018 | 1.170 | 1.250 | 1.150 | 1.210 | 65,062 | +0.08(+7.08%) |
Jun 13, 2018 | 1.130 | 1.160 | 1.130 | 1.130 | 11,444 | +0.01(+0.89%) |
Jun 12, 2018 | 1.170 | 1.180 | 1.110 | 1.120 | 34,210 | -0.05(-4.27%) |
Jun 11, 2018 | 1.150 | 1.180 | 1.150 | 1.170 | 12,459 | +0.01(+0.86%) |
Jun 08, 2018 | 1.240 | 1.240 | 1.090 | 1.160 | 152,675 | -0.09(-7.20%) |
Jun 07, 2018 | 1.200 | 1.260 | 1.200 | 1.250 | 26,739 | +0.06(+5.04%) |
Jun 06, 2018 | 1.220 | 1.250 | 1.190 | 1.190 | 8,839 | -0.05(-4.03%) |
Jun 05, 2018 | 1.170 | 1.250 | 1.170 | 1.240 | 18,801 | +0.07(+5.98%) |
Jun 04, 2018 | 1.200 | 1.250 | 1.170 | 1.170 | 13,735 | -0.07(-5.65%) |
Jun 01, 2018 | 1.220 | 1.240 | 1.181 | 1.240 | 27,397 | +0.03(+2.48%) |
May 31, 2018 | 1.250 | 1.260 | 1.160 | 1.210 | 28,340 | -0.02(-1.63%) |
May 30, 2018 | 1.245 | 1.270 | 1.220 | 1.230 | 11,776 | -0.03(-2.00%) |
May 29, 2018 | 1.250 | 1.270 | 1.250 | 1.255 | 7,058 | +0.01(+0.41%) |
May 25, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.230 | 1.250 | 1.220 | 1.250 | 28,019 | +0.00(+0.08%) |
May 23, 2018 | 1.220 | 1.250 | 1.190 | 1.249 | 30,087 | +0.03(+2.38%) |
May 22, 2018 | 1.220 | 1.235 | 1.200 | 1.220 | 11,883 | -0.01(-0.81%) |
May 21, 2018 | 1.240 | 1.245 | 1.190 | 1.230 | 12,882 | -0.01(-0.81%) |
May 18, 2018 | 1.220 | 1.250 | 1.211 | 1.240 | 4,178 | +0.02(+1.64%) |
May 17, 2018 | 1.180 | 1.235 | 1.180 | 1.220 | 6,776 | +0.03(+2.52%) |
May 16, 2018 | 1.200 | 1.260 | 1.184 | 1.190 | 13,943 | +0.01(+0.54%) |
May 15, 2018 | 1.170 | 1.200 | 1.170 | 1.184 | 9,431 | -0.00(-0.12%) |
May 14, 2018 | 1.230 | 1.236 | 1.160 | 1.185 | 54,603 | -0.07(-5.95%) |
May 11, 2018 | 1.210 | 1.282 | 1.210 | 1.260 | 5,606 | +0.05(+4.13%) |
May 10, 2018 | 1.250 | 1.292 | 1.210 | 1.210 | 21,240 | -0.09(-6.92%) |
May 09, 2018 | 1.294 | 1.300 | 1.230 | 1.300 | 25,490 | +0.03(+2.36%) |
May 08, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 10,998 | -0.03(-2.31%) |
May 07, 2018 | 1.310 | 1.310 | 1.290 | 1.300 | 5,037 | +0.00(+0.00%) |
May 04, 2018 | 1.244 | 1.309 | 1.230 | 1.300 | 24,663 | +0.07(+5.69%) |
May 03, 2018 | 1.240 | 1.293 | 1.220 | 1.230 | 26,035 | -0.05(-3.91%) |
May 02, 2018 | 1.320 | 1.320 | 1.270 | 1.280 | 47,058 | -0.05(-3.76%) |