Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.550 | 1.650 | 1.530 | 1.650 | 111,593 | +0.11(+7.14%) |
Jul 30, 2018 | 1.570 | 1.580 | 1.522 | 1.540 | 7,049 | -0.04(-2.53%) |
Jul 27, 2018 | 1.500 | 1.600 | 1.500 | 1.580 | 6,200 | +0.07(+4.64%) |
Jul 26, 2018 | 1.560 | 1.560 | 1.500 | 1.510 | 15,865 | -0.09(-5.63%) |
Jul 25, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 13,576 | +0.00(+0.00%) |
Jul 24, 2018 | 1.490 | 1.600 | 1.490 | 1.600 | 4,821 | +0.10(+6.67%) |
Jul 23, 2018 | 1.620 | 1.640 | 1.490 | 1.500 | 16,569 | -0.10(-6.25%) |
Jul 20, 2018 | 1.420 | 1.690 | 1.420 | 1.600 | 43,825 | +0.16(+11.11%) |
Jul 19, 2018 | 1.500 | 1.550 | 1.440 | 1.440 | 30,561 | -0.08(-5.26%) |
Jul 18, 2018 | 1.500 | 1.530 | 1.390 | 1.520 | 39,041 | +0.09(+5.96%) |
Jul 17, 2018 | 1.488 | 1.642 | 1.435 | 1.435 | 141,231 | -0.05(-3.08%) |
Jul 16, 2018 | 1.450 | 1.500 | 1.430 | 1.480 | 14,679 | +0.03(+2.08%) |
Jul 13, 2018 | 1.390 | 1.450 | 1.373 | 1.450 | 20,366 | +0.08(+5.84%) |
Jul 12, 2018 | 1.330 | 1.370 | 1.320 | 1.370 | 15,233 | +0.08(+5.91%) |
Jul 11, 2018 | 1.291 | 1.350 | 1.291 | 1.294 | 2,731 | -0.02(-1.25%) |
Jul 10, 2018 | 1.340 | 1.400 | 1.250 | 1.310 | 57,512 | +0.00(+0.00%) |
Jul 09, 2018 | 1.190 | 1.310 | 1.190 | 1.310 | 35,528 | +0.03(+2.34%) |
Jul 06, 2018 | 1.170 | 1.290 | 1.170 | 1.280 | 27,480 | +0.10(+8.47%) |
Jul 05, 2018 | 1.300 | 1.320 | 1.160 | 1.180 | 29,132 | -0.12(-9.23%) |
Jul 03, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Jul 02, 2018 | 1.320 | 1.330 | 1.290 | 1.290 | 8,663 | -0.04(-2.82%) |
Jun 29, 2018 | 1.330 | 1.340 | 1.320 | 1.327 | 16,241 | -0.02(-1.24%) |
Jun 28, 2018 | 1.380 | 1.391 | 1.344 | 1.344 | 8,842 | -0.05(-3.30%) |
Jun 27, 2018 | 1.400 | 1.419 | 1.380 | 1.390 | 13,575 | -0.00(-0.01%) |
Jun 26, 2018 | 1.459 | 1.459 | 1.390 | 1.390 | 10,660 | -0.02(-1.52%) |
Jun 25, 2018 | 1.411 | 1.420 | 1.410 | 1.411 | 5,344 | -0.04(-2.66%) |
Jun 22, 2018 | 1.440 | 1.450 | 1.430 | 1.450 | 10,971 | +0.06(+4.32%) |
Jun 21, 2018 | 1.440 | 1.440 | 1.390 | 1.390 | 8,511 | -0.02(-1.49%) |
Jun 20, 2018 | 1.440 | 1.460 | 1.390 | 1.411 | 21,150 | +0.00(+0.07%) |
Jun 19, 2018 | 1.440 | 1.470 | 1.410 | 1.410 | 10,737 | -0.08(-5.37%) |
Jun 18, 2018 | 1.460 | 1.490 | 1.440 | 1.490 | 13,667 | +0.03(+2.05%) |
Jun 15, 2018 | 1.500 | 1.480 | 1.460 | 13,880 | -0.02(-1.35%) | |
Jun 14, 2018 | 1.428 | 1.600 | 1.428 | 1.480 | 18,462 | +0.06(+4.23%) |
Jun 13, 2018 | 1.490 | 1.530 | 1.410 | 1.420 | 9,712 | -0.06(-3.96%) |
Jun 12, 2018 | 1.490 | 1.690 | 1.400 | 1.478 | 241,893 | -0.00(-0.10%) |
Jun 11, 2018 | 1.470 | 1.530 | 1.470 | 1.480 | 13,610 | +0.01(+0.68%) |
Jun 08, 2018 | 1.480 | 1.550 | 1.460 | 1.470 | 44,048 | -0.02(-1.34%) |
Jun 07, 2018 | 1.510 | 1.510 | 1.421 | 1.490 | 28,870 | +0.01(+0.68%) |
Jun 06, 2018 | 1.410 | 1.480 | 95,790 | -0.12(-7.50%) | ||
Jun 05, 2018 | 1.400 | 1.620 | 1.381 | 1.600 | 241,518 | +0.21(+15.03%) |
Jun 04, 2018 | 1.460 | 1.469 | 1.375 | 1.391 | 31,214 | -0.03(-2.11%) |
Jun 01, 2018 | 1.460 | 1.460 | 1.370 | 1.421 | 35,094 | -0.03(-1.99%) |
May 31, 2018 | 1.460 | 1.470 | 1.350 | 1.450 | 45,162 | -0.01(-0.69%) |
May 30, 2018 | 1.300 | 1.560 | 1.230 | 1.460 | 213,554 | +0.16(+12.31%) |
May 29, 2018 | 1.610 | 2.350 | 1.300 | 1.300 | 3,406,159 | -0.18(-12.16%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.20(+15.61%) | |
May 24, 2018 | 1.230 | 1.380 | 1.230 | 1.280 | 16,178 | -0.00(-0.02%) |
May 23, 2018 | 1.230 | 1.290 | 1.230 | 1.280 | 3,702 | +0.07(+5.81%) |
May 22, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 2,638 | -0.01(-0.82%) |
May 21, 2018 | 1.220 | 1.269 | 1.200 | 1.220 | 9,184 | +0.00(+0.00%) |
May 18, 2018 | 1.280 | 1.280 | 1.220 | 1.220 | 1,999 | -0.02(-1.61%) |
May 17, 2018 | 1.230 | 1.290 | 1.190 | 1.240 | 3,214 | +0.06(+5.08%) |
May 16, 2018 | 1.150 | 1.410 | 1.150 | 1.180 | 28,041 | +0.01(+0.86%) |
May 15, 2018 | 1.220 | 1.220 | 1.150 | 1.170 | 21,948 | -0.03(-2.87%) |
May 14, 2018 | 1.205 | 1.205 | 1.205 | 1.205 | 603 | -0.01(-1.18%) |
May 11, 2018 | 1.220 | 1.230 | 1.200 | 1.219 | 6,940 | -0.00(-0.41%) |
May 10, 2018 | 1.240 | 1.243 | 1.220 | 1.224 | 5,724 | -0.01(-0.48%) |
May 09, 2018 | 1.300 | 1.300 | 1.220 | 1.230 | 4,314 | -0.07(-5.39%) |
May 08, 2018 | 1.183 | 1.510 | 1.141 | 1.300 | 53,134 | +0.15(+12.95%) |
May 07, 2018 | 1.180 | 1.180 | 1.130 | 1.151 | 2,707 | -0.03(-2.87%) |
May 04, 2018 | 1.200 | 1.200 | 1.180 | 1.185 | 4,943 | -0.02(-2.07%) |
May 03, 2018 | 1.250 | 1.250 | 1.200 | 1.210 | 14,618 | -0.05(-3.91%) |
May 02, 2018 | 1.210 | 1.260 | 1.180 | 1.259 | 7,127 | +0.06(+4.93%) |