Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.830 | 1.860 | 1.710 | 1.720 | 197,298 | -0.12(-6.52%) |
Jul 30, 2018 | 2.300 | 2.300 | 1.810 | 1.840 | 699,205 | -0.26(-12.38%) |
Jul 27, 2018 | 1.950 | 2.250 | 1.910 | 2.100 | 889,400 | +0.15(+7.69%) |
Jul 26, 2018 | 1.950 | 1.960 | 1.880 | 1.950 | 92,190 | +0.01(+0.52%) |
Jul 25, 2018 | 1.910 | 1.960 | 1.900 | 1.940 | 84,096 | +0.04(+2.11%) |
Jul 24, 2018 | 2.000 | 2.000 | 1.890 | 1.900 | 124,342 | +0.00(+0.00%) |
Jul 23, 2018 | 1.900 | 1.977 | 1.900 | 1.900 | 296,006 | +0.07(+3.83%) |
Jul 20, 2018 | 1.790 | 1.840 | 1.760 | 1.830 | 60,980 | +0.07(+3.97%) |
Jul 19, 2018 | 1.770 | 1.840 | 1.720 | 1.760 | 181,426 | +0.02(+1.15%) |
Jul 18, 2018 | 1.730 | 1.780 | 1.710 | 1.740 | 72,505 | +0.01(+0.58%) |
Jul 17, 2018 | 1.760 | 1.790 | 1.710 | 1.730 | 132,728 | -0.02(-1.14%) |
Jul 16, 2018 | 1.770 | 1.810 | 1.750 | 1.750 | 95,562 | -0.02(-1.13%) |
Jul 13, 2018 | 1.780 | 1.790 | 1.770 | 1.770 | 23,625 | -0.01(-0.56%) |
Jul 12, 2018 | 1.780 | 1.820 | 1.760 | 1.780 | 41,591 | +0.00(+0.00%) |
Jul 11, 2018 | 1.810 | 1.848 | 1.760 | 1.780 | 97,860 | -0.03(-1.66%) |
Jul 10, 2018 | 1.790 | 1.870 | 1.762 | 1.810 | 141,664 | +0.04(+2.26%) |
Jul 09, 2018 | 1.800 | 1.843 | 1.740 | 1.770 | 274,377 | +0.05(+2.91%) |
Jul 06, 2018 | 1.680 | 1.790 | 1.680 | 1.720 | 231,315 | +0.04(+2.38%) |
Jul 05, 2018 | 1.670 | 1.720 | 1.625 | 1.680 | 199,264 | +0.02(+1.14%) |
Jul 03, 2018 | 1.661 | 1.661 | 1.661 | 0 | +0.00(+0.06%) | |
Jul 02, 2018 | 1.620 | 1.690 | 1.600 | 1.660 | 155,313 | +0.04(+2.47%) |
Jun 29, 2018 | 1.700 | 1.730 | 1.591 | 1.620 | 300,361 | -0.06(-3.57%) |
Jun 28, 2018 | 1.600 | 1.770 | 1.591 | 1.680 | 231,307 | +0.07(+4.35%) |
Jun 27, 2018 | 1.620 | 1.659 | 1.610 | 1.610 | 47,646 | -0.02(-1.23%) |
Jun 26, 2018 | 1.640 | 1.700 | 1.560 | 1.630 | 109,904 | -0.01(-0.61%) |
Jun 25, 2018 | 1.720 | 1.720 | 1.580 | 1.640 | 218,512 | -0.08(-4.65%) |
Jun 22, 2018 | 1.730 | 1.830 | 1.700 | 1.720 | 354,739 | +0.00(+0.00%) |
Jun 21, 2018 | 2.000 | 2.065 | 1.710 | 1.720 | 1,537,545 | -0.48(-21.82%) |
Jun 20, 2018 | 1.440 | 2.740 | 1.421 | 2.200 | 8,817,490 | +0.78(+54.93%) |
Jun 19, 2018 | 1.430 | 1.460 | 1.420 | 1.420 | 58,951 | -0.04(-2.74%) |
Jun 18, 2018 | 1.480 | 1.488 | 1.411 | 1.460 | 71,818 | -0.01(-0.68%) |
Jun 15, 2018 | 1.480 | 1.470 | 1.470 | 21,294 | -0.01(-0.68%) | |
Jun 14, 2018 | 1.500 | 1.525 | 1.457 | 1.480 | 78,508 | -0.03(-1.99%) |
Jun 13, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 95,614 | +0.00(+0.00%) |
Jun 12, 2018 | 1.520 | 1.540 | 1.480 | 1.510 | 81,364 | -0.02(-1.31%) |
Jun 11, 2018 | 1.530 | 1.560 | 1.500 | 1.530 | 114,307 | +0.01(+0.66%) |
Jun 08, 2018 | 1.540 | 1.585 | 1.490 | 1.520 | 309,135 | -0.03(-1.94%) |
Jun 07, 2018 | 1.560 | 1.560 | 1.530 | 1.550 | 19,542 | +0.02(+1.31%) |
Jun 06, 2018 | 1.550 | 1.565 | 1.501 | 1.530 | 54,387 | -0.05(-3.16%) |
Jun 05, 2018 | 1.520 | 1.610 | 1.505 | 1.580 | 161,831 | +0.07(+4.64%) |
Jun 04, 2018 | 1.550 | 1.550 | 1.480 | 1.510 | 185,070 | -0.02(-1.31%) |
Jun 01, 2018 | 1.530 | 1.570 | 1.510 | 1.530 | 97,828 | +0.00(+0.10%) |
May 31, 2018 | 1.530 | 1.550 | 1.500 | 1.528 | 80,398 | -0.00(-0.10%) |
May 30, 2018 | 1.520 | 1.568 | 1.510 | 1.530 | 33,850 | +0.02(+1.32%) |
May 29, 2018 | 1.560 | 1.572 | 1.510 | 1.510 | 105,044 | -0.08(-5.03%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
May 24, 2018 | 1.550 | 1.580 | 1.530 | 1.560 | 105,324 | +0.03(+1.96%) |
May 23, 2018 | 1.550 | 1.610 | 1.520 | 1.530 | 165,898 | -0.03(-1.96%) |
May 22, 2018 | 1.680 | 1.680 | 1.480 | 1.561 | 497,041 | -0.10(-5.99%) |
May 21, 2018 | 1.700 | 1.800 | 1.580 | 1.660 | 1,808,245 | +0.07(+4.40%) |
May 18, 2018 | 1.610 | 1.631 | 1.562 | 1.590 | 147,170 | +0.00(+0.00%) |
May 17, 2018 | 1.560 | 1.639 | 1.530 | 1.590 | 192,956 | +0.01(+0.63%) |
May 16, 2018 | 1.530 | 1.719 | 1.520 | 1.580 | 1,725,061 | +0.14(+9.72%) |
May 15, 2018 | 1.430 | 1.450 | 1.410 | 1.440 | 194,540 | +0.01(+0.70%) |
May 14, 2018 | 1.450 | 1.450 | 1.430 | 1.430 | 55,174 | -0.01(-0.71%) |
May 11, 2018 | 1.440 | 1.480 | 1.433 | 1.440 | 57,156 | +0.00(+0.01%) |
May 10, 2018 | 1.470 | 1.470 | 1.440 | 1.440 | 118,883 | -0.02(-1.37%) |
May 09, 2018 | 1.460 | 1.490 | 1.440 | 1.460 | 186,046 | +0.00(+0.00%) |
May 08, 2018 | 1.490 | 1.670 | 1.450 | 1.460 | 1,989,890 | -0.04(-2.67%) |
May 07, 2018 | 1.510 | 1.510 | 1.410 | 1.500 | 186,049 | +0.07(+4.90%) |
May 04, 2018 | 1.450 | 1.580 | 1.380 | 1.430 | 563,225 | -0.02(-1.45%) |
May 03, 2018 | 1.400 | 1.486 | 1.380 | 1.451 | 189,355 | +0.04(+2.91%) |
May 02, 2018 | 1.430 | 1.430 | 1.400 | 1.410 | 14,124 | -0.02(-1.40%) |