Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.240 | 1.320 | 1.240 | 1.300 | 134,026 | +0.05(+4.00%) |
Jul 30, 2018 | 1.240 | 1.300 | 1.240 | 1.250 | 38,859 | -0.05(-3.85%) |
Jul 27, 2018 | 1.310 | 1.370 | 1.260 | 1.300 | 70,900 | +0.00(+0.00%) |
Jul 26, 2018 | 1.310 | 1.349 | 1.290 | 1.300 | 63,469 | -0.03(-2.26%) |
Jul 25, 2018 | 1.350 | 1.380 | 1.300 | 1.330 | 82,493 | -0.03(-2.21%) |
Jul 24, 2018 | 1.300 | 1.370 | 1.278 | 1.360 | 139,862 | +0.08(+6.25%) |
Jul 23, 2018 | 1.350 | 1.390 | 1.225 | 1.280 | 185,514 | -0.07(-5.19%) |
Jul 20, 2018 | 1.370 | 1.450 | 1.295 | 1.350 | 168,859 | -0.02(-1.46%) |
Jul 19, 2018 | 1.390 | 1.390 | 1.350 | 1.370 | 48,651 | -0.02(-1.44%) |
Jul 18, 2018 | 1.400 | 1.450 | 1.330 | 1.390 | 142,055 | -0.01(-0.71%) |
Jul 17, 2018 | 1.410 | 1.500 | 1.370 | 1.400 | 104,183 | -0.02(-1.41%) |
Jul 16, 2018 | 1.500 | 1.530 | 1.380 | 1.420 | 156,876 | -0.03(-2.07%) |
Jul 13, 2018 | 1.470 | 1.500 | 1.390 | 1.450 | 92,987 | -0.04(-2.68%) |
Jul 12, 2018 | 1.590 | 1.590 | 1.390 | 1.490 | 220,982 | -0.08(-5.10%) |
Jul 11, 2018 | 1.720 | 1.720 | 1.541 | 1.570 | 172,215 | -0.15(-8.72%) |
Jul 10, 2018 | 1.820 | 1.820 | 1.675 | 1.720 | 115,872 | +0.01(+0.58%) |
Jul 09, 2018 | 1.870 | 1.899 | 1.700 | 1.710 | 162,188 | -0.11(-6.04%) |
Jul 06, 2018 | 1.870 | 1.890 | 1.731 | 1.820 | 133,753 | -0.05(-2.67%) |
Jul 05, 2018 | 1.840 | 1.900 | 1.780 | 1.870 | 154,475 | +0.04(+2.19%) |
Jul 03, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.04(-2.14%) | |
Jul 02, 2018 | 1.700 | 1.880 | 1.660 | 1.870 | 222,492 | +0.19(+11.31%) |
Jun 29, 2018 | 1.740 | 1.790 | 1.640 | 1.680 | 19,390 | -0.06(-3.45%) |
Jun 28, 2018 | 1.750 | 1.760 | 1.680 | 1.740 | 28,345 | -0.03(-1.69%) |
Jun 27, 2018 | 1.790 | 1.800 | 1.610 | 1.770 | 185,363 | -0.01(-0.75%) |
Jun 26, 2018 | 1.770 | 1.820 | 1.700 | 1.783 | 60,026 | +0.01(+0.76%) |
Jun 25, 2018 | 1.790 | 1.860 | 1.690 | 1.770 | 90,041 | -0.07(-3.80%) |
Jun 22, 2018 | 1.870 | 1.870 | 1.760 | 1.840 | 67,821 | -0.03(-1.60%) |
Jun 21, 2018 | 1.840 | 1.880 | 1.800 | 1.870 | 66,197 | -0.01(-0.53%) |
Jun 20, 2018 | 1.900 | 1.900 | 1.830 | 1.880 | 84,774 | -0.02(-1.05%) |
Jun 19, 2018 | 1.911 | 1.940 | 1.820 | 1.900 | 91,284 | -0.03(-1.55%) |
Jun 18, 2018 | 1.930 | 2.040 | 1.900 | 1.930 | 57,280 | -0.04(-2.03%) |
Jun 15, 2018 | 2.020 | 1.900 | 1.970 | 36,153 | -0.05(-2.48%) | |
Jun 14, 2018 | 1.966 | 2.050 | 1.880 | 2.020 | 54,526 | +0.02(+1.00%) |
Jun 13, 2018 | 2.000 | 2.040 | 1.900 | 2.000 | 55,932 | +0.01(+0.50%) |
Jun 12, 2018 | 1.878 | 2.050 | 1.878 | 1.990 | 221,862 | +0.10(+5.27%) |
Jun 11, 2018 | 1.770 | 1.900 | 1.750 | 1.890 | 141,358 | +0.11(+6.31%) |
Jun 08, 2018 | 1.730 | 1.808 | 1.650 | 1.778 | 119,052 | +0.05(+2.79%) |
Jun 07, 2018 | 1.790 | 1.790 | 1.710 | 1.730 | 67,108 | -0.05(-2.81%) |
Jun 06, 2018 | 1.800 | 1.840 | 1.770 | 1.780 | 123,575 | +0.00(+0.00%) |
Jun 05, 2018 | 1.720 | 1.800 | 1.720 | 1.780 | 63,487 | +0.05(+2.89%) |
Jun 04, 2018 | 1.700 | 1.760 | 1.680 | 1.730 | 70,069 | +0.02(+1.17%) |
Jun 01, 2018 | 1.735 | 1.760 | 1.680 | 1.710 | 80,502 | -0.03(-1.74%) |
May 31, 2018 | 1.760 | 1.800 | 1.700 | 1.740 | 88,236 | -0.04(-2.50%) |
May 30, 2018 | 1.760 | 1.820 | 1.730 | 1.785 | 56,763 | +0.02(+1.42%) |
May 29, 2018 | 1.810 | 1.840 | 1.740 | 1.760 | 30,824 | -0.07(-3.83%) |
May 25, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.07(-3.69%) | |
May 24, 2018 | 1.920 | 2.021 | 1.840 | 1.900 | 146,474 | -0.01(-0.38%) |
May 23, 2018 | 1.810 | 1.940 | 1.710 | 1.907 | 247,047 | +0.15(+8.37%) |
May 22, 2018 | 1.850 | 1.890 | 1.710 | 1.760 | 299,591 | -0.10(-5.38%) |
May 21, 2018 | 2.000 | 2.070 | 1.830 | 1.860 | 546,028 | -0.17(-8.37%) |
May 18, 2018 | 2.300 | 2.470 | 1.920 | 2.030 | 4,079,476 | +0.33(+19.41%) |
May 17, 2018 | 1.750 | 1.750 | 1.611 | 1.700 | 317,278 | -0.04(-2.30%) |
May 16, 2018 | 1.670 | 1.830 | 1.600 | 1.740 | 854,414 | +0.13(+8.07%) |
May 15, 2018 | 1.631 | 1.639 | 1.530 | 1.610 | 86,227 | +0.01(+0.63%) |
May 14, 2018 | 1.601 | 1.670 | 1.600 | 1.600 | 17,292 | -0.01(-0.62%) |
May 11, 2018 | 1.550 | 1.611 | 1.540 | 1.610 | 38,858 | +0.06(+3.87%) |
May 10, 2018 | 1.540 | 1.550 | 1.510 | 1.550 | 8,574 | +0.05(+3.33%) |
May 09, 2018 | 1.520 | 1.577 | 1.500 | 1.500 | 34,367 | -0.04(-2.60%) |
May 08, 2018 | 1.520 | 1.559 | 1.480 | 1.540 | 36,568 | +0.00(+0.00%) |
May 07, 2018 | 1.600 | 1.640 | 1.510 | 1.540 | 46,513 | -0.03(-1.91%) |
May 04, 2018 | 1.560 | 1.680 | 1.521 | 1.570 | 158,702 | +0.08(+5.55%) |
May 03, 2018 | 1.470 | 1.560 | 1.420 | 1.487 | 196,557 | +0.02(+1.14%) |
May 02, 2018 | 1.500 | 1.510 | 1.460 | 1.471 | 21,529 | -0.03(-1.95%) |