Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.240 | 1.310 | 1.240 | 1.250 | 11,246 | -0.01(-0.79%) |
Jul 30, 2018 | 1.390 | 1.390 | 1.240 | 1.260 | 20,018 | -0.14(-10.00%) |
Jul 27, 2018 | 1.550 | 1.550 | 1.270 | 1.400 | 59,400 | -0.03(-2.10%) |
Jul 26, 2018 | 1.520 | 1.558 | 1.370 | 1.430 | 57,095 | -0.08(-5.30%) |
Jul 25, 2018 | 1.720 | 2.070 | 1.400 | 1.510 | 455,121 | -0.14(-8.22%) |
Jul 24, 2018 | 1.500 | 1.665 | 1.500 | 1.645 | 77,266 | +0.15(+9.69%) |
Jul 23, 2018 | 1.520 | 1.529 | 1.446 | 1.500 | 27,842 | -0.05(-3.23%) |
Jul 20, 2018 | 1.640 | 1.640 | 1.528 | 1.550 | 10,884 | -0.02(-1.27%) |
Jul 19, 2018 | 1.510 | 1.600 | 1.480 | 1.570 | 10,325 | +0.03(+1.95%) |
Jul 18, 2018 | 1.558 | 1.631 | 1.540 | 1.540 | 5,567 | -0.01(-0.65%) |
Jul 17, 2018 | 1.592 | 1.620 | 1.541 | 1.550 | 9,461 | -0.01(-0.64%) |
Jul 16, 2018 | 1.530 | 1.630 | 1.510 | 1.560 | 12,878 | +0.04(+2.63%) |
Jul 13, 2018 | 1.610 | 1.616 | 1.490 | 1.520 | 20,430 | -0.09(-5.59%) |
Jul 12, 2018 | 1.660 | 1.760 | 1.493 | 1.610 | 48,273 | -0.02(-1.23%) |
Jul 11, 2018 | 1.796 | 2.480 | 1.620 | 1.630 | 332,825 | -0.11(-6.32%) |
Jul 10, 2018 | 1.640 | 1.910 | 1.593 | 1.740 | 93,517 | +0.09(+5.45%) |
Jul 09, 2018 | 1.810 | 1.853 | 1.530 | 1.650 | 48,643 | -0.15(-8.33%) |
Jul 06, 2018 | 1.455 | 1.880 | 1.455 | 1.800 | 167,334 | +0.33(+22.53%) |
Jul 05, 2018 | 1.400 | 1.499 | 1.320 | 1.469 | 6,470 | +0.06(+4.18%) |
Jul 03, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.02(-1.40%) | |
Jun 29, 2018 | 1.430 | 1.430 | 1.430 | 139 | -0.07(-4.67%) | |
Jun 28, 2018 | 1.430 | 1.500 | 1.430 | 1.500 | 6,454 | +0.01(+0.67%) |
Jun 27, 2018 | 1.620 | 1.620 | 1.420 | 1.490 | 5,789 | -0.11(-6.88%) |
Jun 26, 2018 | 1.500 | 1.600 | 1.500 | 1.600 | 1,383 | +0.10(+6.67%) |
Jun 25, 2018 | 1.550 | 1.580 | 1.480 | 1.500 | 32,533 | -0.06(-3.85%) |
Jun 22, 2018 | 1.560 | 1.605 | 1.560 | 1.560 | 2,498 | -0.03(-1.96%) |
Jun 21, 2018 | 1.560 | 1.600 | 1.560 | 1.591 | 21,833 | -0.01(-0.55%) |
Jun 20, 2018 | 1.560 | 1.635 | 1.560 | 1.600 | 10,494 | -0.07(-4.19%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.670 | 26,387 | +0.07(+4.37%) |
Jun 18, 2018 | 1.620 | 1.689 | 1.580 | 1.600 | 14,792 | -0.32(-16.67%) |
Jun 15, 2018 | 1.670 | 1.920 | 1.600 | 1.920 | 31,705 | +0.25(+14.97%) |
Jun 14, 2018 | 1.690 | 1.690 | 1.610 | 1.670 | 14,702 | +0.01(+0.60%) |
Jun 13, 2018 | 1.670 | 1.672 | 1.600 | 1.660 | 6,175 | +0.01(+0.61%) |
Jun 12, 2018 | 1.780 | 1.780 | 1.650 | 1.650 | 17,509 | -0.22(-11.76%) |
Jun 11, 2018 | 1.770 | 1.870 | 1.620 | 1.870 | 7,119 | +0.18(+10.65%) |
Jun 08, 2018 | 1.630 | 1.722 | 1.630 | 1.690 | 6,886 | +0.04(+2.42%) |
Jun 07, 2018 | 1.670 | 1.790 | 1.602 | 1.650 | 34,785 | -0.03(-1.79%) |
Jun 06, 2018 | 1.680 | 13,107 | +0.02(+1.20%) | |||
Jun 05, 2018 | 1.830 | 1.830 | 1.560 | 1.660 | 70,564 | -0.10(-5.68%) |
Jun 04, 2018 | 1.820 | 1.895 | 1.650 | 1.760 | 18,416 | -0.07(-3.83%) |
Jun 01, 2018 | 1.600 | 2.400 | 1.600 | 1.830 | 170,727 | +0.01(+0.27%) |
May 31, 2018 | 1.650 | 1.873 | 1.570 | 1.825 | 42,665 | -0.06(-3.44%) |
May 30, 2018 | 1.800 | 1.900 | 1.550 | 1.890 | 34,436 | +0.02(+1.07%) |
May 29, 2018 | 2.038 | 2.038 | 1.600 | 1.870 | 19,945 | -0.17(-8.33%) |
May 25, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.14(+7.37%) | |
May 24, 2018 | 1.910 | 2.054 | 1.900 | 1.900 | 20,129 | -0.16(-7.77%) |
May 23, 2018 | 2.220 | 2.230 | 2.036 | 2.060 | 35,379 | -0.15(-6.79%) |
May 22, 2018 | 2.000 | 2.250 | 1.765 | 2.210 | 152,412 | +0.11(+5.32%) |
May 21, 2018 | 2.390 | 2.390 | 2.020 | 2.098 | 116,190 | -0.25(-10.71%) |
May 18, 2018 | 2.480 | 2.759 | 2.200 | 2.350 | 336,010 | +0.08(+3.52%) |
May 17, 2018 | 2.350 | 2.660 | 2.080 | 2.270 | 505,353 | +0.00(+0.00%) |
May 16, 2018 | 1.700 | 3.700 | 1.686 | 2.270 | 3,604,788 | +0.58(+34.33%) |
May 14, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.55%) |