Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.580 | 1.620 | 1.540 | 1.590 | 6,478,003 | +0.01(+0.63%) |
Jul 30, 2018 | 1.520 | 1.590 | 1.500 | 1.580 | 4,310,398 | +0.06(+3.95%) |
Jul 27, 2018 | 1.540 | 1.560 | 1.510 | 1.520 | 3,145,000 | -0.03(-1.94%) |
Jul 26, 2018 | 1.490 | 1.560 | 1.460 | 1.550 | 5,909,908 | +0.07(+4.73%) |
Jul 25, 2018 | 1.450 | 1.490 | 1.430 | 1.480 | 4,478,934 | +0.01(+0.68%) |
Jul 24, 2018 | 1.460 | 1.480 | 1.440 | 1.470 | 2,926,641 | +0.01(+0.68%) |
Jul 23, 2018 | 1.410 | 1.475 | 1.390 | 1.460 | 5,617,937 | +0.04(+2.82%) |
Jul 20, 2018 | 1.480 | 1.480 | 1.380 | 1.420 | 4,600,864 | -0.05(-3.40%) |
Jul 19, 2018 | 1.450 | 1.500 | 1.430 | 1.470 | 4,102,947 | +0.00(+0.00%) |
Jul 18, 2018 | 1.490 | 1.510 | 1.420 | 1.470 | 6,000,659 | +0.03(+2.08%) |
Jul 17, 2018 | 1.450 | 1.450 | 1.430 | 1.440 | 2,994,470 | +0.01(+0.70%) |
Jul 16, 2018 | 1.480 | 1.480 | 1.430 | 1.430 | 3,856,461 | -0.02(-1.38%) |
Jul 13, 2018 | 1.460 | 1.490 | 1.450 | 1.450 | 3,146,463 | +0.00(+0.00%) |
Jul 12, 2018 | 1.500 | 1.505 | 1.450 | 1.450 | 4,679,096 | -0.04(-2.68%) |
Jul 11, 2018 | 1.530 | 1.550 | 1.450 | 1.490 | 7,248,415 | -0.03(-1.97%) |
Jul 10, 2018 | 1.590 | 1.620 | 1.454 | 1.520 | 55,062,624 | -0.05(-3.18%) |
Jul 09, 2018 | 1.670 | 1.670 | 1.570 | 1.570 | 5,661,916 | -0.07(-4.27%) |
Jul 06, 2018 | 1.630 | 1.660 | 1.610 | 1.640 | 2,490,248 | +0.02(+1.23%) |
Jul 05, 2018 | 1.640 | 1.700 | 1.600 | 1.620 | 11,169,900 | -0.01(-0.61%) |
Jul 03, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.02(+1.24%) | |
Jul 02, 2018 | 1.610 | 1.620 | 1.580 | 1.610 | 1,818,764 | -0.01(-0.62%) |
Jun 29, 2018 | 1.650 | 1.610 | 1.620 | 2,622,881 | +0.00(+0.00%) | |
Jun 28, 2018 | 1.600 | 1.650 | 1.570 | 1.620 | 2,964,907 | +0.03(+1.89%) |
Jun 27, 2018 | 1.660 | 1.670 | 1.590 | 1.590 | 2,803,312 | -0.05(-3.05%) |
Jun 26, 2018 | 1.610 | 1.660 | 1.580 | 1.640 | 5,362,855 | +0.04(+2.50%) |
Jun 25, 2018 | 1.620 | 1.630 | 1.570 | 1.600 | 3,563,688 | -0.03(-1.84%) |
Jun 22, 2018 | 1.610 | 1.680 | 1.600 | 1.630 | 6,159,161 | +0.04(+2.52%) |
Jun 21, 2018 | 1.570 | 1.620 | 1.540 | 1.590 | 5,217,588 | +0.02(+1.27%) |
Jun 20, 2018 | 1.580 | 1.590 | 1.510 | 1.570 | 4,632,855 | +0.02(+1.29%) |
Jun 19, 2018 | 1.590 | 1.590 | 1.550 | 1.550 | 9,431,729 | -0.02(-1.27%) |
Jun 18, 2018 | 1.570 | 1.600 | 1.540 | 1.570 | 11,707,205 | +0.00(+0.00%) |
Jun 15, 2018 | 1.540 | 1.540 | 1.570 | 13,822,918 | +0.03(+1.95%) | |
Jun 14, 2018 | 1.510 | 1.615 | 1.505 | 1.540 | 17,677,384 | +0.06(+4.05%) |
Jun 13, 2018 | 1.560 | 1.570 | 1.480 | 1.480 | 13,334,395 | -0.07(-4.52%) |
Jun 12, 2018 | 1.590 | 1.620 | 1.540 | 1.550 | 5,205,810 | -0.03(-1.90%) |
Jun 11, 2018 | 1.610 | 1.640 | 1.560 | 1.580 | 5,581,327 | -0.03(-1.86%) |
Jun 08, 2018 | 1.660 | 1.670 | 1.610 | 1.610 | 2,725,573 | -0.03(-1.83%) |
Jun 07, 2018 | 1.630 | 1.680 | 1.590 | 1.640 | 6,956,748 | +0.03(+1.86%) |
Jun 06, 2018 | 1.610 | 1.610 | 5,793,571 | -0.04(-2.42%) | ||
Jun 05, 2018 | 1.630 | 1.670 | 1.630 | 1.650 | 5,640,630 | +0.02(+1.23%) |
Jun 04, 2018 | 1.800 | 1.809 | 1.620 | 1.630 | 9,265,182 | -0.17(-9.44%) |
Jun 01, 2018 | 1.820 | 1.830 | 1.780 | 1.800 | 7,510,369 | +0.00(+0.00%) |
May 31, 2018 | 1.850 | 1.850 | 1.750 | 1.800 | 5,212,886 | -0.04(-2.17%) |
May 30, 2018 | 1.840 | 1.860 | 1.790 | 1.840 | 3,068,108 | +0.00(+0.00%) |
May 29, 2018 | 1.860 | 1.875 | 1.821 | 1.840 | 1,920,692 | -0.01(-0.54%) |
May 25, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) | |
May 24, 2018 | 1.920 | 1.940 | 1.880 | 1.890 | 2,211,484 | -0.02(-1.05%) |
May 23, 2018 | 1.920 | 1.950 | 1.890 | 1.910 | 3,768,191 | +0.02(+1.06%) |
May 22, 2018 | 1.930 | 1.930 | 1.885 | 1.890 | 3,345,846 | -0.01(-0.53%) |
May 21, 2018 | 1.950 | 1.980 | 1.890 | 1.900 | 4,058,473 | -0.02(-1.04%) |
May 18, 2018 | 1.970 | 1.970 | 1.880 | 1.920 | 3,582,273 | -0.02(-1.03%) |
May 17, 2018 | 2.000 | 2.020 | 1.930 | 1.940 | 7,961,702 | +0.06(+3.19%) |
May 16, 2018 | 1.920 | 1.920 | 1.850 | 1.880 | 3,790,725 | -0.02(-1.05%) |
May 15, 2018 | 1.960 | 1.960 | 1.900 | 1.900 | 2,750,687 | -0.04(-2.06%) |
May 14, 2018 | 2.000 | 2.000 | 1.940 | 1.940 | 2,644,100 | -0.02(-1.02%) |
May 11, 2018 | 1.970 | 1.980 | 1.910 | 1.960 | 2,880,417 | +0.01(+0.51%) |
May 10, 2018 | 1.950 | 2.015 | 1.940 | 1.950 | 3,414,860 | +0.02(+1.04%) |
May 09, 2018 | 2.100 | 2.105 | 1.910 | 1.930 | 5,266,915 | -0.13(-6.31%) |
May 08, 2018 | 2.190 | 2.230 | 2.040 | 2.060 | 5,694,299 | -0.13(-5.94%) |
May 07, 2018 | 2.250 | 2.285 | 2.160 | 2.190 | 3,564,016 | -0.05(-2.23%) |
May 04, 2018 | 2.230 | 2.350 | 2.200 | 2.240 | 2,512,816 | -0.01(-0.44%) |
May 03, 2018 | 2.550 | 2.570 | 2.115 | 2.250 | 7,667,496 | -0.25(-10.00%) |
May 02, 2018 | 2.590 | 2.610 | 2.500 | 2.500 | 2,367,796 | -0.09(-3.47%) |