Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.521 | 1.538 | 1.415 | 1.433 | 134,774 | -0.10(-6.32%) |
Jul 30, 2018 | 1.538 | 1.556 | 1.494 | 1.530 | 106,123 | -0.04(-2.25%) |
Jul 27, 2018 | 1.749 | 1.749 | 1.547 | 1.565 | 283,584 | -0.17(-9.64%) |
Jul 26, 2018 | 1.846 | 1.846 | 1.723 | 1.732 | 145,170 | -0.11(-6.19%) |
Jul 25, 2018 | 1.996 | 1.996 | 1.802 | 1.846 | 460,829 | -0.18(-8.70%) |
Jul 24, 2018 | 1.802 | 2.066 | 1.793 | 2.022 | 1,595,559 | +0.29(+16.75%) |
Jul 23, 2018 | 1.846 | 1.846 | 1.714 | 1.732 | 172,102 | -0.12(-6.63%) |
Jul 20, 2018 | 1.890 | 1.952 | 1.864 | 1.855 | 305,165 | -0.02(-0.94%) |
Jul 19, 2018 | 1.714 | 1.934 | 1.697 | 1.872 | 528,391 | +0.16(+9.23%) |
Jul 18, 2018 | 1.855 | 1.855 | 1.688 | 1.714 | 152,390 | -0.11(-6.25%) |
Jul 17, 2018 | 1.591 | 1.829 | 1.451 | 1.829 | 640,592 | +0.24(+14.92%) |
Jul 16, 2018 | 1.618 | 1.618 | 1.582 | 1.591 | 31,611 | -0.01(-0.55%) |
Jul 13, 2018 | 1.635 | 1.644 | 1.591 | 1.600 | 38,896 | -0.04(-2.54%) |
Jul 12, 2018 | 1.659 | 1.659 | 1.607 | 1.642 | 34,724 | -0.03(-1.58%) |
Jul 11, 2018 | 1.607 | 1.668 | 1.607 | 1.668 | 64,613 | +0.04(+2.70%) |
Jul 10, 2018 | 1.624 | 1.663 | 1.624 | 1.624 | 28,727 | -0.02(-1.07%) |
Jul 09, 2018 | 1.677 | 1.690 | 1.624 | 1.642 | 93,887 | -0.02(-1.06%) |
Jul 06, 2018 | 1.607 | 1.677 | 1.599 | 1.659 | 105,366 | +0.06(+3.85%) |
Jul 05, 2018 | 1.624 | 1.633 | 1.580 | 1.598 | 143,017 | -0.02(-1.09%) |
Jul 03, 2018 | 1.615 | 1.615 | 1.615 | 0 | +0.03(+1.66%) | |
Jul 02, 2018 | 1.431 | 1.598 | 1.431 | 1.589 | 244,528 | +0.18(+12.42%) |
Jun 29, 2018 | 1.422 | 1.484 | 1.396 | 1.413 | 60,752 | -0.01(-0.62%) |
Jun 28, 2018 | 1.396 | 1.466 | 1.333 | 1.422 | 176,960 | +0.02(+1.25%) |
Jun 27, 2018 | 1.405 | 1.441 | 1.397 | 1.405 | 86,061 | +0.00(+0.00%) |
Jun 26, 2018 | 1.378 | 1.440 | 1.378 | 1.405 | 99,874 | +0.01(+0.63%) |
Jun 25, 2018 | 1.326 | 1.396 | 1.326 | 1.396 | 78,666 | +0.07(+5.30%) |
Jun 22, 2018 | 1.299 | 1.449 | 1.282 | 1.326 | 224,150 | -0.03(-1.95%) |
Jun 21, 2018 | 1.422 | 1.440 | 1.352 | 1.352 | 264,028 | -0.11(-7.78%) |
Jun 20, 2018 | 1.589 | 1.633 | 1.444 | 1.466 | 339,826 | -0.16(-9.73%) |
Jun 19, 2018 | 1.651 | 1.694 | 1.624 | 1.624 | 69,624 | -0.06(-3.65%) |
Jun 18, 2018 | 1.738 | 1.738 | 1.632 | 1.686 | 159,414 | -0.05(-3.03%) |
Jun 15, 2018 | 1.791 | 1.773 | 1.738 | 61,023 | -0.04(-1.98%) | |
Jun 14, 2018 | 1.835 | 1.835 | 1.669 | 1.773 | 264,560 | -0.05(-2.88%) |
Jun 13, 2018 | 1.861 | 1.930 | 1.757 | 1.826 | 141,952 | -0.11(-5.88%) |
Jun 12, 2018 | 1.914 | 1.949 | 1.905 | 1.940 | 50,490 | +0.04(+1.84%) |
Jun 11, 2018 | 1.861 | 1.949 | 1.861 | 1.905 | 72,741 | +0.02(+0.93%) |
Jun 08, 2018 | 1.993 | 2.037 | 1.879 | 1.888 | 97,727 | -0.10(-5.17%) |
Jun 07, 2018 | 1.921 | 2.026 | 1.921 | 1.991 | 50,369 | +0.06(+3.17%) |
Jun 06, 2018 | 2.008 | 2.043 | 1.885 | 1.929 | 174,659 | -0.09(-4.35%) |
Jun 05, 2018 | 2.043 | 2.113 | 2.017 | 2.017 | 43,318 | -0.04(-1.71%) |
Jun 04, 2018 | 2.043 | 2.084 | 2.026 | 2.052 | 34,624 | -0.01(-0.43%) |
Jun 01, 2018 | 2.026 | 2.149 | 2.002 | 2.061 | 40,292 | +0.04(+1.73%) |
May 31, 2018 | 1.999 | 2.061 | 1.999 | 2.026 | 31,877 | +0.04(+2.21%) |
May 30, 2018 | 2.061 | 2.100 | 1.982 | 1.982 | 49,436 | -0.04(-2.16%) |
May 29, 2018 | 2.070 | 2.129 | 2.026 | 2.026 | 92,307 | -0.02(-0.86%) |
May 25, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.18(+9.39%) | |
May 24, 2018 | 1.964 | 1.991 | 1.842 | 1.868 | 147,680 | -0.13(-6.58%) |
May 23, 2018 | 2.105 | 2.105 | 1.982 | 1.999 | 172,730 | -0.11(-5.00%) |
May 22, 2018 | 2.149 | 2.192 | 2.105 | 2.105 | 91,795 | -0.04(-2.04%) |
May 21, 2018 | 2.210 | 2.221 | 2.149 | 2.149 | 78,237 | -0.08(-3.54%) |
May 18, 2018 | 2.239 | 2.245 | 2.192 | 2.227 | 56,127 | +0.00(+0.00%) |
May 17, 2018 | 2.219 | 2.271 | 2.210 | 2.227 | 28,256 | +0.01(+0.40%) |
May 16, 2018 | 2.254 | 2.280 | 2.192 | 2.219 | 86,991 | +0.02(+0.80%) |
May 15, 2018 | 2.113 | 2.235 | 2.113 | 2.201 | 72,032 | +0.11(+5.02%) |
May 14, 2018 | 2.341 | 2.349 | 2.079 | 2.096 | 153,777 | -0.21(-9.04%) |
May 11, 2018 | 2.366 | 2.427 | 2.287 | 2.304 | 147,019 | -0.07(-2.95%) |
May 10, 2018 | 2.401 | 2.401 | 2.366 | 2.374 | 85,825 | -0.03(-1.09%) |
May 09, 2018 | 2.392 | 2.479 | 2.392 | 2.401 | 63,406 | +0.00(+0.00%) |
May 08, 2018 | 2.383 | 2.427 | 2.366 | 2.401 | 17,694 | +0.02(+0.74%) |
May 07, 2018 | 2.436 | 2.444 | 2.383 | 2.383 | 82,573 | -0.08(-3.20%) |
May 04, 2018 | 2.462 | 2.506 | 2.436 | 2.462 | 50,605 | -0.01(-0.35%) |
May 03, 2018 | 2.506 | 2.514 | 2.436 | 2.471 | 33,584 | -0.03(-1.05%) |
May 02, 2018 | 2.436 | 2.504 | 2.418 | 2.497 | 52,243 | +0.08(+3.26%) |