Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.588 | 1.648 | 1.580 | 1.620 | 32,566 | +0.04(+2.53%) |
Jul 30, 2018 | 1.519 | 1.629 | 1.519 | 1.580 | 42,689 | +0.06(+3.95%) |
Jul 27, 2018 | 1.400 | 1.530 | 1.400 | 1.520 | 72,800 | +0.05(+3.23%) |
Jul 26, 2018 | 1.391 | 1.550 | 1.391 | 1.472 | 128,757 | +0.05(+3.33%) |
Jul 25, 2018 | 1.432 | 1.457 | 1.390 | 1.425 | 22,292 | +0.02(+1.06%) |
Jul 24, 2018 | 1.430 | 1.440 | 1.410 | 1.410 | 673 | -0.05(-3.42%) |
Jul 20, 2018 | 1.460 | 1.460 | 1.460 | 59 | +0.05(+3.55%) | |
Jul 19, 2018 | 1.440 | 1.498 | 1.410 | 1.410 | 5,350 | +0.00(+0.00%) |
Jul 18, 2018 | 1.500 | 1.500 | 1.370 | 1.410 | 45,373 | -0.09(-6.00%) |
Jul 17, 2018 | 1.530 | 1.530 | 1.500 | 1.500 | 2,922 | -0.01(-0.66%) |
Jul 16, 2018 | 1.504 | 1.510 | 1.504 | 1.510 | 2,984 | +0.01(+0.65%) |
Jul 13, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 603 | -0.05(-3.21%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.550 | 1 | -0.04(-2.52%) | |
Jul 09, 2018 | 1.550 | 1.590 | 1.550 | 1.590 | 1,125 | +0.05(+3.58%) |
Jul 06, 2018 | 1.540 | 1.540 | 1.530 | 1.535 | 1,503 | +0.01(+0.33%) |
Jul 05, 2018 | 1.553 | 1.560 | 1.510 | 1.530 | 16,507 | -0.03(-1.92%) |
Jul 02, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
Jun 29, 2018 | 1.600 | 1.620 | 1.560 | 1.620 | 15,544 | +0.02(+1.25%) |
Jun 28, 2018 | 1.604 | 1.620 | 1.590 | 1.600 | 29,116 | +0.02(+1.27%) |
Jun 27, 2018 | 1.600 | 1.600 | 1.580 | 1.580 | 1,960 | -0.02(-1.25%) |
Jun 25, 2018 | 1.600 | 1.600 | 1.600 | 3 | -0.02(-1.23%) | |
Jun 21, 2018 | 1.620 | 1.620 | 1.620 | 56 | +0.09(+5.88%) | |
Jun 20, 2018 | 1.580 | 1.580 | 1.530 | 1.530 | 6,114 | -0.06(-3.77%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 5,014 | -0.01(-0.63%) |
Jun 18, 2018 | 1.650 | 1.685 | 1.573 | 1.600 | 12,273 | -0.05(-3.03%) |
Jun 15, 2018 | 1.700 | 1.561 | 1.650 | 26,725 | +0.09(+5.70%) | |
Jun 14, 2018 | 1.638 | 1.638 | 1.530 | 1.561 | 20,671 | -0.03(-1.82%) |
Jun 13, 2018 | 1.560 | 1.590 | 1.560 | 1.590 | 6,438 | +0.03(+1.92%) |
Jun 12, 2018 | 1.620 | 1.630 | 1.550 | 1.560 | 21,341 | -0.06(-3.70%) |
Jun 11, 2018 | 1.600 | 1.658 | 1.600 | 1.620 | 10,193 | +0.03(+1.89%) |
Jun 08, 2018 | 1.614 | 1.615 | 1.590 | 1.590 | 2,034 | -0.05(-3.05%) |
Jun 07, 2018 | 1.550 | 1.640 | 1.550 | 1.640 | 13,274 | +0.09(+5.81%) |
Jun 06, 2018 | 1.630 | 1.650 | 1.550 | 1.550 | 26,090 | -0.09(-5.49%) |
Jun 05, 2018 | 1.700 | 1.720 | 1.595 | 1.640 | 40,130 | -0.01(-0.61%) |
Jun 04, 2018 | 1.810 | 1.810 | 1.640 | 1.650 | 43,815 | -0.12(-6.78%) |
Jun 01, 2018 | 1.770 | 1.960 | 1.700 | 1.770 | 43,796 | +0.01(+0.57%) |
May 31, 2018 | 1.690 | 1.770 | 1.659 | 1.760 | 26,769 | +0.11(+6.67%) |
May 30, 2018 | 1.590 | 1.730 | 1.590 | 1.650 | 8,996 | +0.00(+0.00%) |
May 29, 2018 | 1.700 | 1.700 | 1.560 | 1.650 | 22,944 | -0.03(-1.79%) |
May 25, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.54%) | |
May 24, 2018 | 1.680 | 1.780 | 1.640 | 1.671 | 35,056 | -0.02(-1.12%) |
May 23, 2018 | 1.660 | 1.770 | 1.629 | 1.690 | 255,321 | +0.04(+2.42%) |
May 22, 2018 | 1.541 | 1.669 | 1.541 | 1.650 | 41,838 | +0.08(+5.10%) |
May 21, 2018 | 1.695 | 1.739 | 1.500 | 1.570 | 148,970 | -0.07(-4.27%) |
May 18, 2018 | 1.652 | 1.740 | 1.570 | 1.640 | 233,627 | +0.01(+0.61%) |
May 17, 2018 | 1.380 | 1.910 | 1.357 | 1.630 | 1,778,736 | +0.32(+24.43%) |
May 16, 2018 | 1.329 | 1.350 | 1.300 | 1.310 | 4,903 | +0.01(+0.77%) |
May 15, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 1,257 | -0.01(-0.76%) |
May 14, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 211 | -0.04(-3.01%) |
May 11, 2018 | 1.351 | 1.351 | 1.351 | 1.351 | 1,244 | +0.00(+0.08%) |
May 10, 2018 | 1.310 | 1.460 | 1.310 | 1.350 | 9,655 | +0.05(+3.82%) |
May 09, 2018 | 1.339 | 1.400 | 1.240 | 1.300 | 37,491 | -0.02(-1.41%) |
May 08, 2018 | 1.329 | 1.329 | 1.319 | 1.319 | 1,494 | -0.03(-1.96%) |
May 07, 2018 | 1.334 | 1.345 | 1.290 | 1.345 | 14,090 | +0.01(+1.13%) |
May 04, 2018 | 1.270 | 1.340 | 1.240 | 1.330 | 17,705 | +0.02(+1.53%) |
May 03, 2018 | 1.340 | 1.400 | 1.260 | 1.310 | 38,340 | -0.05(-3.68%) |
May 02, 2018 | 1.281 | 1.590 | 1.263 | 1.360 | 73,460 | +0.14(+11.48%) |