Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.370 | 1.400 | 1.320 | 1.390 | 194,505 | +0.03(+2.21%) |
Jul 30, 2018 | 1.300 | 1.410 | 1.300 | 1.360 | 370,388 | +0.05(+3.82%) |
Jul 27, 2018 | 1.360 | 1.380 | 1.300 | 1.310 | 278,500 | -0.07(-5.07%) |
Jul 26, 2018 | 1.370 | 1.399 | 1.340 | 1.380 | 167,961 | +0.01(+0.73%) |
Jul 25, 2018 | 1.390 | 1.440 | 1.360 | 1.370 | 151,615 | -0.01(-0.72%) |
Jul 24, 2018 | 1.440 | 1.440 | 1.370 | 1.380 | 263,943 | -0.07(-4.83%) |
Jul 23, 2018 | 1.440 | 1.470 | 1.430 | 1.450 | 92,233 | +0.01(+0.69%) |
Jul 20, 2018 | 1.470 | 1.470 | 1.430 | 1.440 | 59,888 | -0.02(-1.37%) |
Jul 19, 2018 | 1.420 | 1.490 | 1.390 | 1.460 | 178,083 | +0.04(+2.82%) |
Jul 18, 2018 | 1.400 | 1.470 | 1.400 | 1.420 | 232,411 | +0.02(+1.43%) |
Jul 17, 2018 | 1.400 | 1.420 | 1.330 | 1.400 | 765,743 | +0.01(+0.72%) |
Jul 16, 2018 | 1.430 | 1.450 | 1.390 | 1.390 | 346,867 | -0.03(-2.11%) |
Jul 13, 2018 | 1.450 | 1.500 | 1.400 | 1.420 | 337,014 | -0.03(-2.07%) |
Jul 12, 2018 | 1.450 | 1.490 | 1.400 | 1.450 | 963,118 | +0.00(+0.00%) |
Jul 11, 2018 | 1.500 | 1.505 | 1.450 | 1.450 | 139,794 | -0.05(-3.33%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 123,881 | -0.05(-3.23%) |
Jul 09, 2018 | 1.490 | 1.580 | 1.490 | 1.550 | 363,396 | +0.06(+4.03%) |
Jul 06, 2018 | 1.450 | 1.540 | 1.413 | 1.490 | 570,845 | +0.04(+2.76%) |
Jul 05, 2018 | 1.470 | 1.520 | 1.420 | 1.450 | 367,547 | -0.02(-1.36%) |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.01(-0.68%) | |
Jul 02, 2018 | 1.480 | 1.520 | 1.465 | 1.480 | 343,735 | -0.03(-1.99%) |
Jun 29, 2018 | 1.529 | 1.469 | 1.510 | 588,516 | +0.01(+0.67%) | |
Jun 28, 2018 | 1.540 | 1.570 | 1.490 | 1.500 | 415,291 | -0.03(-1.96%) |
Jun 27, 2018 | 1.590 | 1.730 | 1.530 | 1.530 | 813,047 | -0.06(-3.77%) |
Jun 26, 2018 | 1.560 | 1.620 | 1.520 | 1.590 | 597,695 | +0.04(+2.58%) |
Jun 25, 2018 | 1.520 | 1.680 | 1.520 | 1.550 | 537,541 | -0.01(-0.64%) |
Jun 22, 2018 | 1.620 | 1.640 | 1.530 | 1.560 | 535,220 | -0.05(-3.11%) |
Jun 21, 2018 | 1.660 | 1.680 | 1.600 | 1.610 | 534,941 | -0.04(-2.42%) |
Jun 20, 2018 | 1.680 | 1.740 | 1.620 | 1.650 | 523,499 | -0.02(-1.20%) |
Jun 19, 2018 | 1.650 | 1.720 | 1.620 | 1.670 | 841,550 | +0.02(+1.21%) |
Jun 18, 2018 | 1.620 | 1.690 | 1.590 | 1.650 | 506,660 | +0.03(+1.85%) |
Jun 15, 2018 | 1.645 | 1.510 | 1.620 | 1,004,202 | +0.11(+7.28%) | |
Jun 14, 2018 | 1.590 | 1.680 | 1.490 | 1.510 | 1,552,242 | -0.06(-3.82%) |
Jun 13, 2018 | 1.720 | 1.806 | 1.410 | 1.570 | 3,201,026 | -0.31(-16.49%) |
Jun 12, 2018 | 1.730 | 1.900 | 1.710 | 1.880 | 1,280,175 | +0.16(+9.30%) |
Jun 11, 2018 | 1.720 | 1.730 | 1.680 | 1.720 | 376,201 | +0.02(+1.18%) |
Jun 08, 2018 | 1.680 | 1.740 | 1.670 | 1.700 | 289,497 | +0.02(+1.19%) |
Jun 07, 2018 | 1.680 | 1.700 | 1.650 | 1.680 | 261,142 | +0.01(+0.60%) |
Jun 06, 2018 | 1.690 | 1.740 | 1.660 | 1.670 | 356,891 | -0.04(-2.34%) |
Jun 05, 2018 | 1.740 | 1.769 | 1.700 | 1.710 | 312,390 | -0.03(-1.72%) |
Jun 04, 2018 | 1.840 | 1.873 | 1.710 | 1.740 | 526,028 | -0.07(-3.87%) |
Jun 01, 2018 | 1.880 | 1.930 | 1.800 | 1.810 | 623,334 | -0.05(-2.69%) |
May 31, 2018 | 1.800 | 1.900 | 1.780 | 1.860 | 1,214,599 | +0.05(+2.76%) |
May 30, 2018 | 1.680 | 1.830 | 1.630 | 1.810 | 1,242,025 | +0.21(+13.12%) |
May 29, 2018 | 1.610 | 1.650 | 1.600 | 1.600 | 158,261 | -0.02(-1.23%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.690 | 1.720 | 1.620 | 1.640 | 296,618 | -0.04(-2.38%) |
May 23, 2018 | 1.660 | 1.710 | 1.650 | 1.680 | 208,857 | +0.01(+0.60%) |
May 22, 2018 | 1.750 | 1.760 | 1.620 | 1.670 | 354,020 | -0.07(-4.02%) |
May 21, 2018 | 1.820 | 1.840 | 1.730 | 1.740 | 418,746 | -0.06(-3.33%) |
May 18, 2018 | 1.710 | 1.839 | 1.710 | 1.800 | 613,853 | +0.09(+5.26%) |
May 17, 2018 | 1.650 | 1.720 | 1.630 | 1.710 | 308,752 | +0.07(+4.27%) |
May 16, 2018 | 1.590 | 1.659 | 1.581 | 1.640 | 451,047 | +0.06(+3.80%) |
May 15, 2018 | 1.610 | 1.619 | 1.540 | 1.580 | 703,008 | -0.04(-2.47%) |
May 14, 2018 | 1.690 | 1.692 | 1.600 | 1.620 | 739,115 | -0.07(-4.14%) |
May 11, 2018 | 1.690 | 1.730 | 1.660 | 1.690 | 942,438 | -0.01(-0.59%) |
May 10, 2018 | 1.660 | 1.715 | 1.630 | 1.700 | 308,050 | +0.03(+1.80%) |
May 09, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 270,164 | -0.02(-1.18%) |
May 08, 2018 | 1.670 | 1.710 | 1.650 | 1.690 | 230,701 | +0.01(+0.60%) |
May 07, 2018 | 1.670 | 1.700 | 1.631 | 1.680 | 186,683 | +0.02(+1.20%) |
May 04, 2018 | 1.670 | 1.700 | 1.640 | 1.660 | 222,759 | -0.02(-1.19%) |
May 03, 2018 | 1.730 | 1.740 | 1.620 | 1.680 | 437,376 | -0.05(-2.89%) |
May 02, 2018 | 1.720 | 1.740 | 1.660 | 1.730 | 633,135 | +0.01(+0.58%) |