Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.730 | 1.745 | 1.718 | 1.728 | 5,198,292 | +0.01(+0.56%) |
Jun 28, 2018 | 1.684 | 1.722 | 1.652 | 1.718 | 3,609,774 | +0.03(+1.81%) |
Jun 27, 2018 | 1.713 | 1.723 | 1.688 | 1.688 | 6,083,726 | -0.03(-1.89%) |
Jun 26, 2018 | 1.696 | 1.730 | 1.696 | 1.720 | 7,308,755 | +0.01(+0.45%) |
Jun 25, 2018 | 1.726 | 1.732 | 1.697 | 1.713 | 5,126,779 | -0.02(-1.10%) |
Jun 22, 2018 | 1.764 | 1.768 | 1.720 | 1.732 | 8,914,301 | -0.02(-1.20%) |
Jun 21, 2018 | 1.803 | 1.808 | 1.740 | 1.753 | 7,697,395 | -0.05(-2.55%) |
Jun 20, 2018 | 1.848 | 1.848 | 1.797 | 1.799 | 5,218,579 | -0.03(-1.67%) |
Jun 19, 2018 | 1.875 | 1.883 | 1.824 | 1.829 | 5,751,904 | -0.06(-3.33%) |
Jun 18, 2018 | 1.883 | 1.903 | 1.866 | 1.892 | 4,316,991 | -0.00(-0.20%) |
Jun 15, 2018 | 1.963 | 1.891 | 1.896 | 9,897,509 | -0.06(-3.22%) | |
Jun 14, 2018 | 1.957 | 2.003 | 1.940 | 1.959 | 7,073,609 | +0.02(+0.99%) |
Jun 13, 2018 | 1.948 | 1.969 | 1.929 | 1.940 | 4,816,039 | -0.01(-0.39%) |
Jun 12, 2018 | 1.921 | 1.950 | 1.862 | 1.948 | 9,554,278 | +0.03(+1.39%) |
Jun 11, 2018 | 1.847 | 1.996 | 1.835 | 1.921 | 23,841,788 | +0.08(+4.47%) |
Jun 08, 2018 | 1.738 | 1.843 | 1.737 | 1.839 | 9,969,451 | +0.10(+5.95%) |
Jun 07, 2018 | 1.711 | 1.763 | 1.707 | 1.736 | 11,583,074 | +0.02(+1.11%) |
Jun 06, 2018 | 1.717 | 10,041,618 | +0.07(+4.18%) | |||
Jun 05, 2018 | 1.636 | 1.653 | 1.608 | 1.648 | 4,152,087 | +0.01(+0.70%) |
Jun 04, 2018 | 1.636 | 1.648 | 1.615 | 1.636 | 3,706,351 | +0.01(+0.82%) |
Jun 01, 2018 | 1.581 | 1.649 | 1.579 | 1.623 | 4,608,672 | +0.06(+3.79%) |
May 31, 2018 | 1.592 | 1.604 | 1.564 | 1.564 | 7,375,251 | -0.03(-1.80%) |
May 30, 2018 | 1.644 | 1.659 | 1.587 | 1.592 | 7,327,217 | -0.03(-2.00%) |
May 29, 2018 | 1.625 | 1.645 | 1.623 | 1.625 | 4,211,405 | -0.02(-1.05%) |
May 25, 2018 | 1.642 | 1.642 | 1.642 | 0 | -0.00(-0.12%) | |
May 24, 2018 | 1.661 | 1.696 | 1.644 | 1.644 | 3,640,519 | -0.01(-0.58%) |
May 23, 2018 | 1.671 | 1.682 | 1.642 | 1.653 | 5,076,494 | -0.02(-1.03%) |
May 22, 2018 | 1.676 | 1.731 | 1.669 | 1.671 | 4,053,255 | -0.01(-0.46%) |
May 21, 2018 | 1.657 | 1.684 | 1.643 | 1.678 | 4,312,565 | +0.03(+1.86%) |
May 18, 2018 | 1.663 | 1.667 | 1.642 | 1.648 | 6,384,557 | -0.01(-0.58%) |
May 17, 2018 | 1.657 | 1.671 | 1.632 | 1.657 | 6,014,028 | +0.01(+0.46%) |
May 16, 2018 | 1.661 | 1.673 | 1.644 | 1.650 | 5,107,318 | -0.01(-0.69%) |
May 15, 2018 | 1.682 | 1.684 | 1.638 | 1.661 | 8,011,582 | -0.03(-1.92%) |
May 14, 2018 | 1.822 | 1.822 | 1.655 | 1.694 | 13,828,089 | -0.01(-0.67%) |
May 11, 2018 | 1.686 | 1.764 | 1.675 | 1.705 | 7,318,077 | +0.03(+1.83%) |
May 10, 2018 | 1.644 | 1.700 | 1.564 | 1.675 | 12,842,725 | +0.02(+1.04%) |
May 09, 2018 | 1.634 | 1.696 | 1.615 | 1.657 | 7,415,094 | +0.02(+1.28%) |
May 08, 2018 | 1.644 | 1.659 | 1.615 | 1.636 | 5,157,110 | -0.02(-1.15%) |
May 07, 2018 | 1.638 | 1.659 | 1.632 | 1.655 | 4,464,641 | +0.03(+1.64%) |
May 04, 2018 | 1.583 | 1.649 | 1.577 | 1.629 | 6,623,788 | +0.04(+2.77%) |
May 03, 2018 | 1.569 | 1.588 | 1.537 | 1.585 | 4,172,259 | +0.01(+0.36%) |
May 02, 2018 | 1.615 | 1.627 | 1.571 | 1.579 | 6,351,301 | -0.03(-2.02%) |
May 01, 2018 | 1.629 | 1.636 | 1.610 | 1.611 | 3,526,684 | -0.02(-1.06%) |
Apr 30, 2018 | 1.701 | 1.701 | 1.627 | 1.629 | 7,896,784 | -0.06(-3.62%) |
Apr 27, 2018 | 1.675 | 1.705 | 1.675 | 1.690 | 6,324,103 | +0.01(+0.57%) |
Apr 26, 2018 | 1.675 | 1.699 | 1.652 | 1.680 | 5,610,044 | -0.00(-0.23%) |
Apr 25, 2018 | 1.751 | 1.751 | 1.666 | 1.684 | 9,538,024 | -0.06(-3.40%) |
Apr 24, 2018 | 1.694 | 1.774 | 1.688 | 1.743 | 14,386,948 | +0.05(+3.05%) |
Apr 23, 2018 | 1.728 | 1.737 | 1.665 | 1.692 | 15,920,451 | -0.04(-2.43%) |
Apr 20, 2018 | 1.730 | 1.799 | 1.715 | 1.734 | 8,031,875 | -0.01(-0.33%) |
Apr 19, 2018 | 1.730 | 1.759 | 1.720 | 1.740 | 5,104,420 | -0.00(-0.22%) |
Apr 18, 2018 | 1.764 | 1.786 | 1.741 | 1.743 | 5,536,130 | -0.01(-0.55%) |
Apr 17, 2018 | 1.766 | 1.795 | 1.728 | 1.753 | 8,912,067 | -0.00(-0.11%) |
Apr 16, 2018 | 1.795 | 1.795 | 1.724 | 1.755 | 5,878,231 | -0.03(-1.92%) |
Apr 13, 2018 | 2.019 | 2.026 | 1.787 | 1.789 | 15,992,179 | -0.28(-13.73%) |
Apr 12, 2018 | 1.892 | 2.097 | 1.850 | 2.074 | 35,279,932 | +0.24(+13.02%) |
Apr 11, 2018 | 1.789 | 1.851 | 1.789 | 1.835 | 4,786,859 | +0.04(+2.24%) |
Apr 10, 2018 | 1.751 | 1.806 | 1.749 | 1.795 | 5,003,407 | +0.05(+2.85%) |
Apr 09, 2018 | 1.764 | 1.809 | 1.742 | 1.745 | 4,926,877 | -0.02(-1.08%) |
Apr 06, 2018 | 1.774 | 1.806 | 1.757 | 1.764 | 3,358,359 | -0.02(-1.18%) |
Apr 05, 2018 | 1.753 | 1.785 | 1.738 | 1.785 | 3,366,384 | +0.03(+1.85%) |
Apr 04, 2018 | 1.741 | 1.782 | 1.741 | 1.753 | 4,486,320 | +0.00(+0.00%) |
Apr 03, 2018 | 1.709 | 1.778 | 1.705 | 1.753 | 5,236,146 | +0.05(+2.92%) |