Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.390 | 1.400 | 1.360 | 1.370 | 58,712 | -0.02(-1.44%) |
Jul 30, 2018 | 1.380 | 1.400 | 1.330 | 1.390 | 105,091 | +0.01(+0.72%) |
Jul 27, 2018 | 1.420 | 1.420 | 1.350 | 1.380 | 103,800 | -0.04(-3.09%) |
Jul 26, 2018 | 1.440 | 1.420 | 1.424 | 33,666 | +0.00(+0.28%) | |
Jul 25, 2018 | 1.410 | 1.430 | 1.410 | 1.420 | 28,326 | +0.01(+0.71%) |
Jul 24, 2018 | 1.440 | 1.445 | 1.410 | 1.410 | 83,001 | +0.00(+0.00%) |
Jul 23, 2018 | 1.390 | 1.449 | 1.390 | 1.410 | 216,478 | +0.02(+1.44%) |
Jul 20, 2018 | 1.440 | 1.448 | 1.380 | 1.390 | 64,955 | -0.05(-3.47%) |
Jul 19, 2018 | 1.460 | 1.470 | 1.440 | 1.440 | 33,048 | -0.03(-2.04%) |
Jul 18, 2018 | 1.460 | 1.480 | 1.460 | 1.470 | 26,472 | +0.02(+1.45%) |
Jul 17, 2018 | 1.440 | 1.450 | 1.421 | 1.449 | 51,864 | -0.00(-0.07%) |
Jul 16, 2018 | 1.430 | 1.480 | 1.410 | 1.450 | 53,128 | +0.02(+1.40%) |
Jul 13, 2018 | 1.450 | 1.480 | 1.420 | 1.430 | 22,877 | -0.01(-0.69%) |
Jul 12, 2018 | 1.490 | 1.490 | 1.420 | 1.440 | 136,182 | -0.05(-3.36%) |
Jul 11, 2018 | 1.500 | 1.520 | 1.460 | 1.490 | 61,290 | -0.01(-0.67%) |
Jul 10, 2018 | 1.540 | 1.550 | 1.500 | 1.500 | 25,469 | -0.04(-2.60%) |
Jul 09, 2018 | 1.550 | 1.550 | 1.520 | 1.540 | 59,044 | +0.00(+0.00%) |
Jul 06, 2018 | 1.500 | 1.562 | 1.490 | 1.540 | 103,550 | +0.04(+2.67%) |
Jul 05, 2018 | 1.480 | 1.510 | 1.480 | 1.500 | 77,907 | +0.02(+1.69%) |
Jul 03, 2018 | 1.475 | 1.475 | 1.475 | 0 | -0.02(-1.67%) | |
Jul 02, 2018 | 1.510 | 1.510 | 1.470 | 1.500 | 52,581 | +0.00(+0.00%) |
Jun 29, 2018 | 1.440 | 1.500 | 1.440 | 1.500 | 198,052 | +0.05(+3.45%) |
Jun 28, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 694,398 | +0.05(+3.57%) |
Jun 27, 2018 | 1.500 | 1.500 | 1.395 | 1.400 | 213,778 | -0.09(-6.04%) |
Jun 26, 2018 | 1.550 | 1.580 | 1.490 | 1.490 | 88,017 | -0.05(-3.25%) |
Jun 25, 2018 | 1.510 | 1.559 | 1.460 | 1.540 | 129,891 | +0.02(+1.32%) |
Jun 22, 2018 | 1.550 | 1.580 | 1.450 | 1.520 | 2,211,096 | -0.02(-1.30%) |
Jun 21, 2018 | 1.610 | 1.610 | 1.530 | 1.540 | 65,533 | -0.07(-4.35%) |
Jun 20, 2018 | 1.550 | 1.620 | 1.520 | 1.610 | 111,097 | +0.06(+3.87%) |
Jun 19, 2018 | 1.600 | 1.600 | 1.520 | 1.550 | 122,288 | -0.05(-3.13%) |
Jun 18, 2018 | 1.610 | 1.630 | 1.580 | 1.600 | 104,400 | -0.01(-0.62%) |
Jun 15, 2018 | 1.600 | 1.600 | 1.610 | 286,124 | +0.01(+0.63%) | |
Jun 14, 2018 | 1.620 | 1.620 | 1.580 | 1.600 | 45,783 | -0.02(-1.23%) |
Jun 13, 2018 | 1.640 | 1.650 | 1.610 | 1.620 | 151,169 | -0.03(-1.82%) |
Jun 12, 2018 | 1.630 | 1.690 | 1.610 | 1.650 | 285,924 | +0.05(+3.12%) |
Jun 11, 2018 | 1.610 | 1.620 | 1.580 | 1.600 | 75,013 | -0.01(-0.62%) |
Jun 08, 2018 | 1.650 | 1.650 | 1.600 | 1.610 | 247,465 | +0.01(+0.63%) |
Jun 07, 2018 | 1.670 | 1.680 | 1.590 | 1.600 | 186,620 | -0.08(-4.76%) |
Jun 06, 2018 | 1.690 | 1.730 | 1.660 | 1.680 | 202,042 | +0.00(+0.00%) |
Jun 05, 2018 | 1.650 | 1.710 | 1.640 | 1.680 | 188,115 | +0.03(+1.82%) |
Jun 04, 2018 | 1.680 | 1.690 | 1.650 | 1.650 | 103,050 | -0.04(-2.37%) |
Jun 01, 2018 | 1.710 | 1.716 | 1.670 | 1.690 | 93,514 | -0.02(-1.17%) |
May 31, 2018 | 1.680 | 1.720 | 1.660 | 1.710 | 118,667 | +0.02(+1.18%) |
May 30, 2018 | 1.710 | 1.740 | 1.660 | 1.690 | 143,879 | +0.01(+0.60%) |
May 29, 2018 | 1.680 | 1.740 | 1.650 | 1.680 | 73,767 | -0.01(-0.59%) |
May 25, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
May 24, 2018 | 1.730 | 1.810 | 1.700 | 1.730 | 162,763 | +0.00(+0.00%) |
May 23, 2018 | 1.760 | 1.770 | 1.680 | 1.730 | 86,743 | -0.04(-2.26%) |
May 22, 2018 | 1.630 | 1.800 | 1.610 | 1.770 | 224,746 | +0.15(+9.26%) |
May 21, 2018 | 1.650 | 1.712 | 1.580 | 1.620 | 148,978 | -0.02(-1.22%) |
May 18, 2018 | 1.570 | 1.670 | 1.550 | 1.640 | 128,792 | +0.06(+3.80%) |
May 17, 2018 | 1.660 | 1.696 | 1.570 | 1.580 | 235,973 | -0.07(-4.24%) |
May 16, 2018 | 1.710 | 1.739 | 1.620 | 1.650 | 126,612 | -0.07(-4.07%) |
May 15, 2018 | 1.550 | 1.750 | 1.550 | 1.720 | 239,704 | +0.18(+11.69%) |
May 14, 2018 | 1.510 | 1.590 | 1.450 | 1.540 | 342,274 | +0.03(+1.99%) |
May 11, 2018 | 1.610 | 1.650 | 1.490 | 1.510 | 502,560 | -0.11(-6.79%) |
May 10, 2018 | 1.680 | 1.709 | 1.570 | 1.620 | 500,199 | -0.07(-4.14%) |
May 09, 2018 | 2.000 | 2.000 | 1.660 | 1.690 | 905,745 | -0.31(-15.50%) |
May 08, 2018 | 1.860 | 2.068 | 1.810 | 2.000 | 328,800 | +0.15(+8.11%) |
May 07, 2018 | 1.920 | 1.939 | 1.790 | 1.850 | 165,827 | -0.06(-3.14%) |
May 04, 2018 | 1.800 | 1.920 | 1.780 | 1.910 | 89,962 | +0.12(+6.70%) |
May 03, 2018 | 1.820 | 1.870 | 1.780 | 1.790 | 180,433 | -0.03(-1.65%) |
May 02, 2018 | 1.800 | 1.880 | 1.800 | 1.820 | 191,522 | +0.01(+0.55%) |