Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.260 | 1.289 | 1.230 | 1.260 | 16,302 | +0.01(+0.80%) |
Jul 30, 2018 | 1.280 | 1.350 | 1.250 | 1.250 | 19,282 | -0.03(-2.34%) |
Jul 27, 2018 | 1.320 | 1.360 | 1.250 | 1.280 | 22,300 | -0.02(-1.54%) |
Jul 26, 2018 | 1.310 | 1.363 | 1.290 | 1.300 | 15,299 | -0.01(-1.14%) |
Jul 25, 2018 | 1.470 | 1.470 | 1.280 | 1.315 | 43,612 | -0.14(-9.31%) |
Jul 24, 2018 | 1.500 | 1.541 | 1.448 | 1.450 | 26,924 | +0.01(+0.69%) |
Jul 23, 2018 | 1.520 | 1.520 | 1.430 | 1.440 | 17,046 | -0.06(-4.00%) |
Jul 20, 2018 | 1.610 | 1.610 | 1.499 | 1.500 | 28,099 | -0.04(-2.60%) |
Jul 19, 2018 | 1.540 | 1.580 | 1.511 | 1.540 | 31,464 | +0.01(+0.65%) |
Jul 18, 2018 | 1.530 | 1.560 | 1.510 | 1.530 | 8,183 | -0.01(-0.65%) |
Jul 17, 2018 | 1.510 | 1.550 | 1.510 | 1.540 | 4,168 | +0.03(+1.99%) |
Jul 16, 2018 | 1.530 | 1.560 | 1.431 | 1.510 | 33,062 | -0.03(-1.95%) |
Jul 13, 2018 | 1.560 | 1.570 | 1.510 | 1.540 | 8,709 | -0.01(-0.65%) |
Jul 12, 2018 | 1.590 | 1.590 | 1.550 | 1.550 | 23,535 | -0.04(-2.52%) |
Jul 11, 2018 | 1.580 | 1.625 | 1.510 | 1.590 | 33,133 | +0.01(+0.63%) |
Jul 10, 2018 | 1.740 | 1.760 | 1.550 | 1.580 | 80,760 | -0.16(-9.20%) |
Jul 09, 2018 | 1.760 | 1.810 | 1.730 | 1.740 | 40,779 | +0.00(+0.00%) |
Jul 06, 2018 | 1.700 | 1.830 | 1.611 | 1.740 | 110,094 | +0.05(+2.96%) |
Jul 05, 2018 | 1.700 | 1.970 | 1.600 | 1.690 | 206,733 | +0.10(+6.29%) |
Jul 03, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.13(+8.90%) | |
Jul 02, 2018 | 1.510 | 1.510 | 1.450 | 1.460 | 9,166 | -0.05(-3.31%) |
Jun 29, 2018 | 1.500 | 1.510 | 1.471 | 1.510 | 8,655 | +0.01(+0.67%) |
Jun 28, 2018 | 1.460 | 1.500 | 1.418 | 1.500 | 13,903 | +0.05(+3.45%) |
Jun 27, 2018 | 1.440 | 1.510 | 1.440 | 1.450 | 32,032 | -0.02(-1.36%) |
Jun 26, 2018 | 1.550 | 1.550 | 1.400 | 1.470 | 18,994 | -0.08(-5.16%) |
Jun 25, 2018 | 1.600 | 1.610 | 1.480 | 1.550 | 27,577 | -0.05(-3.13%) |
Jun 22, 2018 | 1.590 | 1.600 | 1.501 | 1.600 | 54,882 | +0.07(+4.58%) |
Jun 21, 2018 | 1.570 | 1.579 | 1.520 | 1.530 | 54,229 | -0.04(-2.55%) |
Jun 20, 2018 | 1.560 | 1.581 | 1.481 | 1.570 | 53,997 | +0.10(+6.80%) |
Jun 19, 2018 | 1.500 | 1.570 | 1.460 | 1.470 | 58,980 | -0.01(-0.68%) |
Jun 18, 2018 | 1.430 | 1.590 | 1.400 | 1.480 | 177,941 | +0.05(+3.50%) |
Jun 15, 2018 | 1.480 | 1.430 | 1.430 | 16,497 | -0.05(-3.38%) | |
Jun 14, 2018 | 1.500 | 1.510 | 1.470 | 1.480 | 51,232 | +0.00(+0.00%) |
Jun 13, 2018 | 1.490 | 1.548 | 1.480 | 1.480 | 19,792 | -0.00(-0.20%) |
Jun 12, 2018 | 1.590 | 1.590 | 1.471 | 1.483 | 19,415 | -0.07(-4.32%) |
Jun 11, 2018 | 1.470 | 1.590 | 1.470 | 1.550 | 14,940 | +0.09(+6.16%) |
Jun 08, 2018 | 1.500 | 1.546 | 1.450 | 1.460 | 18,599 | -0.03(-2.01%) |
Jun 07, 2018 | 1.470 | 1.559 | 1.470 | 1.490 | 14,576 | +0.01(+0.68%) |
Jun 06, 2018 | 1.488 | 1.640 | 1.470 | 1.480 | 146,719 | -0.04(-2.63%) |
Jun 05, 2018 | 1.550 | 1.560 | 1.470 | 1.520 | 26,215 | -0.03(-1.94%) |
Jun 04, 2018 | 1.600 | 1.610 | 1.550 | 1.550 | 20,042 | -0.03(-1.90%) |
Jun 01, 2018 | 1.590 | 1.620 | 1.550 | 1.580 | 28,628 | -0.01(-0.63%) |
May 31, 2018 | 1.560 | 1.620 | 1.560 | 1.590 | 15,842 | +0.01(+0.63%) |
May 30, 2018 | 1.600 | 1.640 | 1.570 | 1.580 | 31,902 | -0.02(-1.25%) |
May 29, 2018 | 1.600 | 1.655 | 1.600 | 1.600 | 18,598 | -0.04(-2.44%) |
May 25, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.05(-2.96%) | |
May 24, 2018 | 1.680 | 1.690 | 1.666 | 1.690 | 9,528 | -0.02(-1.11%) |
May 23, 2018 | 1.720 | 1.720 | 1.664 | 1.709 | 20,379 | -0.01(-0.64%) |
May 22, 2018 | 1.720 | 1.731 | 1.697 | 1.720 | 19,300 | +0.00(+0.02%) |
May 21, 2018 | 1.770 | 1.770 | 1.677 | 1.720 | 8,016 | -0.04(-2.02%) |
May 18, 2018 | 1.720 | 1.800 | 1.610 | 1.755 | 64,974 | +0.04(+2.63%) |
May 17, 2018 | 1.770 | 1.770 | 1.681 | 1.710 | 81,721 | -0.04(-2.29%) |
May 16, 2018 | 1.800 | 1.800 | 1.720 | 1.750 | 34,218 | -0.04(-2.23%) |
May 15, 2018 | 1.820 | 1.820 | 1.790 | 1.790 | 16,084 | -0.04(-2.19%) |
May 14, 2018 | 1.850 | 1.850 | 1.800 | 1.830 | 39,511 | +0.00(+0.00%) |
May 11, 2018 | 1.850 | 1.850 | 1.750 | 1.830 | 73,693 | +0.04(+2.31%) |
May 10, 2018 | 1.880 | 1.880 | 1.770 | 1.789 | 84,727 | -0.05(-2.79%) |
May 09, 2018 | 1.830 | 1.850 | 1.770 | 1.840 | 126,173 | +0.04(+2.22%) |
May 08, 2018 | 1.730 | 1.830 | 1.730 | 1.800 | 91,524 | +0.07(+4.05%) |
May 07, 2018 | 1.800 | 1.850 | 1.720 | 1.730 | 92,722 | -0.06(-3.35%) |
May 04, 2018 | 1.740 | 1.843 | 1.697 | 1.790 | 45,637 | +0.04(+2.29%) |
May 03, 2018 | 1.850 | 1.860 | 1.711 | 1.750 | 49,662 | -0.09(-4.89%) |
May 02, 2018 | 1.680 | 1.850 | 1.676 | 1.840 | 167,651 | +0.15(+8.88%) |