Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.962 | 2.000 | 1.960 | 1.975 | 20,077 | +0.02(+0.77%) |
Jul 30, 2018 | 1.940 | 1.990 | 1.940 | 1.960 | 18,413 | +0.03(+1.55%) |
Jul 27, 2018 | 1.950 | 1.970 | 1.930 | 1.930 | 19,300 | -0.02(-1.03%) |
Jul 26, 2018 | 1.961 | 2.000 | 1.920 | 1.950 | 9,082 | +0.00(+0.00%) |
Jul 25, 2018 | 1.941 | 2.000 | 1.930 | 1.950 | 4,333 | +0.03(+1.56%) |
Jul 24, 2018 | 1.990 | 2.000 | 1.920 | 1.920 | 19,418 | -0.04(-2.04%) |
Jul 23, 2018 | 1.994 | 1.994 | 1.900 | 1.960 | 13,166 | +0.05(+2.62%) |
Jul 20, 2018 | 1.900 | 1.970 | 1.900 | 1.910 | 10,628 | -0.02(-0.78%) |
Jul 19, 2018 | 1.910 | 1.925 | 1.901 | 1.925 | 4,845 | +0.02(+0.79%) |
Jul 18, 2018 | 1.919 | 1.940 | 1.910 | 1.910 | 2,724 | -0.02(-1.04%) |
Jul 17, 2018 | 1.920 | 1.970 | 1.910 | 1.930 | 7,853 | +0.03(+1.58%) |
Jul 16, 2018 | 1.981 | 1.981 | 1.890 | 1.900 | 12,251 | -0.05(-2.57%) |
Jul 13, 2018 | 1.989 | 2.080 | 1.950 | 1.950 | 41,953 | -0.05(-2.50%) |
Jul 12, 2018 | 1.949 | 2.000 | 1.925 | 2.000 | 12,338 | +0.08(+4.17%) |
Jul 11, 2018 | 1.950 | 1.950 | 1.880 | 1.920 | 5,540 | +0.01(+0.52%) |
Jul 10, 2018 | 1.910 | 1.930 | 1.910 | 1.910 | 5,089 | +0.00(+0.00%) |
Jul 09, 2018 | 1.890 | 1.910 | 1.880 | 1.910 | 34,945 | +0.04(+2.14%) |
Jul 06, 2018 | 1.900 | 1.900 | 1.870 | 1.870 | 7,816 | -0.03(-1.58%) |
Jul 05, 2018 | 1.900 | 1.920 | 1.897 | 1.900 | 11,673 | -0.02(-0.99%) |
Jul 03, 2018 | 1.919 | 1.919 | 1.919 | 0 | -0.00(-0.05%) | |
Jul 02, 2018 | 1.910 | 1.930 | 1.890 | 1.920 | 6,061 | +0.01(+0.52%) |
Jun 29, 2018 | 1.905 | 1.910 | 1.900 | 1.910 | 3,150 | +0.02(+1.06%) |
Jun 28, 2018 | 1.885 | 1.900 | 1.877 | 1.890 | 10,459 | -0.01(-0.53%) |
Jun 27, 2018 | 1.900 | 1.930 | 1.870 | 1.900 | 11,334 | -0.02(-1.04%) |
Jun 26, 2018 | 1.930 | 1.930 | 1.880 | 1.920 | 14,812 | +0.01(+0.52%) |
Jun 25, 2018 | 1.951 | 1.951 | 1.890 | 1.910 | 25,381 | -0.05(-2.30%) |
Jun 22, 2018 | 1.950 | 1.970 | 1.950 | 1.955 | 5,195 | +0.01(+0.26%) |
Jun 21, 2018 | 2.000 | 2.030 | 1.930 | 1.950 | 34,328 | -0.04(-2.01%) |
Jun 20, 2018 | 2.000 | 2.000 | 1.980 | 1.990 | 3,677 | +0.02(+1.02%) |
Jun 19, 2018 | 2.010 | 2.020 | 1.950 | 1.970 | 62,262 | -0.05(-2.48%) |
Jun 18, 2018 | 2.050 | 2.050 | 2.016 | 2.020 | 31,598 | -0.03(-1.46%) |
Jun 15, 2018 | 2.086 | 2.040 | 2.050 | 25,910 | -0.04(-1.74%) | |
Jun 14, 2018 | 2.048 | 2.090 | 2.022 | 2.086 | 24,219 | +0.04(+1.77%) |
Jun 13, 2018 | 2.090 | 2.090 | 2.014 | 2.050 | 24,164 | -0.01(-0.49%) |
Jun 12, 2018 | 2.030 | 2.090 | 2.030 | 2.060 | 12,722 | -0.02(-0.96%) |
Jun 11, 2018 | 2.060 | 2.080 | 2.060 | 2.080 | 18,184 | +0.01(+0.48%) |
Jun 08, 2018 | 2.010 | 2.079 | 2.001 | 2.070 | 14,755 | +0.05(+2.48%) |
Jun 07, 2018 | 2.000 | 2.030 | 1.970 | 2.020 | 12,692 | +0.01(+0.50%) |
Jun 06, 2018 | 2.017 | 2.040 | 1.970 | 2.010 | 19,130 | +0.00(+0.00%) |
Jun 05, 2018 | 2.140 | 2.140 | 1.930 | 2.010 | 62,741 | -0.03(-1.47%) |
Jun 04, 2018 | 2.123 | 2.125 | 2.040 | 2.040 | 11,092 | +0.02(+0.99%) |
Jun 01, 2018 | 1.960 | 2.160 | 1.960 | 2.020 | 51,524 | +0.09(+4.66%) |
May 31, 2018 | 2.010 | 2.030 | 1.860 | 1.930 | 25,512 | -0.07(-3.50%) |
May 30, 2018 | 2.000 | 2.090 | 1.900 | 2.000 | 22,445 | -0.02(-0.99%) |
May 29, 2018 | 2.090 | 2.095 | 1.970 | 2.020 | 85,093 | -0.06(-2.88%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.01(-0.48%) | |
May 24, 2018 | 2.180 | 2.250 | 2.061 | 2.090 | 22,552 | -0.07(-3.24%) |
May 23, 2018 | 2.250 | 2.250 | 2.080 | 2.160 | 29,111 | -0.09(-4.00%) |
May 22, 2018 | 2.110 | 2.270 | 2.074 | 2.250 | 81,474 | +0.13(+6.13%) |
May 21, 2018 | 2.050 | 2.140 | 2.050 | 2.120 | 30,197 | +0.03(+1.44%) |
May 18, 2018 | 1.992 | 2.130 | 1.992 | 2.090 | 42,581 | +0.06(+2.96%) |
May 17, 2018 | 2.100 | 2.100 | 1.920 | 2.030 | 59,723 | -0.05(-2.40%) |
May 16, 2018 | 2.050 | 2.130 | 2.050 | 2.080 | 20,524 | +0.03(+1.46%) |
May 15, 2018 | 2.040 | 2.080 | 2.040 | 2.050 | 10,548 | +0.04(+1.99%) |
May 14, 2018 | 2.030 | 2.030 | 1.981 | 2.010 | 23,872 | -0.01(-0.50%) |
May 11, 2018 | 2.020 | 2.040 | 1.970 | 2.020 | 8,869 | +0.03(+1.51%) |
May 10, 2018 | 1.960 | 2.060 | 1.960 | 1.990 | 52,104 | -0.05(-2.45%) |
May 09, 2018 | 1.970 | 2.070 | 1.970 | 2.040 | 25,602 | +0.07(+3.55%) |
May 08, 2018 | 1.960 | 2.070 | 1.960 | 1.970 | 92,149 | +0.01(+0.51%) |
May 07, 2018 | 1.900 | 1.980 | 1.880 | 1.960 | 54,588 | +0.03(+1.55%) |
May 04, 2018 | 1.970 | 2.050 | 1.910 | 1.930 | 136,687 | +0.00(+0.00%) |
May 03, 2018 | 1.830 | 2.030 | 1.810 | 1.930 | 177,267 | +0.13(+7.22%) |
May 02, 2018 | 1.860 | 1.890 | 1.780 | 1.800 | 42,391 | -0.05(-2.70%) |