Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.520 | 1.540 | 1.430 | 1.490 | 244,073 | -0.01(-0.33%) |
Jul 30, 2018 | 1.460 | 1.600 | 1.440 | 1.495 | 530,129 | +0.07(+4.55%) |
Jul 27, 2018 | 1.460 | 1.490 | 1.430 | 1.430 | 114,300 | -0.01(-0.69%) |
Jul 26, 2018 | 1.460 | 1.489 | 1.430 | 1.440 | 131,432 | +0.00(+0.00%) |
Jul 25, 2018 | 1.430 | 1.464 | 1.430 | 1.440 | 87,574 | +0.00(+0.00%) |
Jul 24, 2018 | 1.480 | 1.480 | 1.420 | 1.440 | 156,272 | -0.03(-2.04%) |
Jul 23, 2018 | 1.500 | 1.520 | 1.420 | 1.470 | 164,674 | -0.03(-2.00%) |
Jul 20, 2018 | 1.510 | 1.570 | 1.470 | 1.500 | 230,440 | +0.01(+0.67%) |
Jul 19, 2018 | 1.470 | 1.509 | 1.450 | 1.490 | 136,431 | +0.00(+0.00%) |
Jul 18, 2018 | 1.510 | 1.510 | 1.470 | 1.490 | 119,145 | -0.01(-0.67%) |
Jul 17, 2018 | 1.480 | 1.510 | 1.470 | 1.500 | 285,979 | +0.03(+2.04%) |
Jul 16, 2018 | 1.520 | 1.576 | 1.470 | 1.470 | 212,094 | -0.07(-4.55%) |
Jul 13, 2018 | 1.580 | 1.580 | 1.500 | 1.540 | 416,996 | +0.02(+1.32%) |
Jul 12, 2018 | 1.500 | 1.540 | 1.391 | 1.520 | 723,355 | +0.02(+1.33%) |
Jul 11, 2018 | 1.550 | 1.550 | 1.480 | 1.500 | 345,858 | -0.01(-0.66%) |
Jul 10, 2018 | 1.760 | 1.780 | 1.510 | 1.510 | 778,059 | -0.23(-13.22%) |
Jul 09, 2018 | 1.570 | 1.750 | 1.520 | 1.740 | 510,447 | +0.14(+8.75%) |
Jul 06, 2018 | 1.700 | 1.710 | 1.570 | 1.600 | 231,416 | -0.10(-5.88%) |
Jul 05, 2018 | 1.760 | 1.800 | 1.663 | 1.700 | 191,685 | -0.06(-3.41%) |
Jul 03, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.05(-2.76%) | |
Jul 02, 2018 | 1.820 | 1.820 | 1.750 | 1.810 | 157,492 | -0.01(-0.55%) |
Jun 29, 2018 | 1.520 | 1.830 | 1.520 | 1.820 | 478,952 | +0.28(+18.18%) |
Jun 28, 2018 | 1.870 | 1.870 | 1.500 | 1.540 | 989,667 | -0.33(-17.65%) |
Jun 27, 2018 | 1.970 | 1.970 | 1.850 | 1.870 | 291,348 | -0.07(-3.61%) |
Jun 26, 2018 | 2.020 | 2.020 | 1.900 | 1.940 | 318,398 | -0.06(-3.00%) |
Jun 25, 2018 | 1.980 | 2.005 | 1.860 | 2.000 | 246,310 | +0.02(+1.01%) |
Jun 22, 2018 | 2.070 | 2.089 | 1.880 | 1.980 | 475,733 | -0.08(-3.88%) |
Jun 21, 2018 | 2.190 | 2.190 | 2.030 | 2.060 | 170,954 | -0.03(-1.44%) |
Jun 20, 2018 | 2.130 | 2.170 | 2.050 | 2.090 | 296,580 | +0.09(+4.50%) |
Jun 19, 2018 | 2.180 | 2.180 | 1.980 | 2.000 | 646,440 | -0.18(-8.26%) |
Jun 18, 2018 | 2.250 | 2.250 | 2.170 | 2.180 | 330,830 | -0.05(-2.24%) |
Jun 15, 2018 | 2.270 | 2.080 | 2.230 | 451,186 | +0.15(+7.21%) | |
Jun 14, 2018 | 2.300 | 2.450 | 1.990 | 2.080 | 1,606,295 | -0.20(-8.77%) |
Jun 13, 2018 | 2.300 | 2.350 | 2.270 | 2.280 | 280,395 | -0.02(-0.87%) |
Jun 12, 2018 | 2.400 | 2.400 | 2.280 | 2.300 | 200,888 | -0.08(-3.36%) |
Jun 11, 2018 | 2.420 | 2.478 | 2.280 | 2.380 | 307,744 | -0.03(-1.24%) |
Jun 08, 2018 | 2.520 | 2.560 | 2.410 | 2.410 | 174,229 | -0.12(-4.74%) |
Jun 07, 2018 | 2.650 | 2.650 | 2.440 | 2.530 | 121,458 | +0.06(+2.43%) |
Jun 06, 2018 | 2.530 | 2.550 | 2.430 | 2.470 | 246,188 | -0.03(-1.20%) |
Jun 05, 2018 | 2.560 | 2.630 | 2.360 | 2.500 | 559,618 | -0.07(-2.72%) |
Jun 04, 2018 | 2.600 | 2.619 | 2.570 | 2.570 | 113,372 | -0.05(-1.91%) |
Jun 01, 2018 | 2.610 | 2.630 | 2.580 | 2.620 | 146,959 | +0.01(+0.38%) |
May 31, 2018 | 2.750 | 2.840 | 2.600 | 2.610 | 433,536 | -0.07(-2.61%) |
May 30, 2018 | 2.650 | 2.710 | 2.600 | 2.680 | 222,969 | +0.03(+1.13%) |
May 29, 2018 | 2.600 | 2.680 | 2.600 | 2.650 | 214,332 | +0.08(+3.11%) |
May 25, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.03(-0.96%) | |
May 24, 2018 | 2.600 | 2.615 | 2.580 | 2.595 | 156,763 | -0.01(-0.57%) |
May 23, 2018 | 2.630 | 2.650 | 2.600 | 2.610 | 106,086 | -0.04(-1.51%) |
May 22, 2018 | 2.630 | 2.670 | 2.610 | 2.650 | 166,626 | +0.03(+1.15%) |
May 21, 2018 | 2.750 | 2.760 | 2.620 | 2.620 | 189,441 | -0.12(-4.38%) |
May 18, 2018 | 2.750 | 2.758 | 2.720 | 2.740 | 61,833 | -0.01(-0.36%) |
May 17, 2018 | 2.710 | 2.810 | 2.710 | 2.750 | 168,293 | +0.04(+1.48%) |
May 16, 2018 | 2.730 | 2.750 | 2.710 | 2.710 | 73,308 | -0.01(-0.37%) |
May 15, 2018 | 2.720 | 2.755 | 2.710 | 2.720 | 76,267 | -0.03(-1.09%) |
May 14, 2018 | 2.750 | 2.760 | 2.710 | 2.750 | 123,376 | +0.00(+0.00%) |
May 11, 2018 | 2.820 | 2.837 | 2.700 | 2.750 | 141,089 | +0.00(+0.00%) |
May 10, 2018 | 2.880 | 3.060 | 2.744 | 2.750 | 248,993 | -0.28(-9.24%) |
May 09, 2018 | 2.990 | 3.050 | 2.910 | 3.030 | 82,736 | +0.04(+1.34%) |
May 08, 2018 | 3.000 | 3.060 | 2.970 | 2.990 | 69,214 | -0.05(-1.64%) |
May 07, 2018 | 3.100 | 3.110 | 2.911 | 3.040 | 190,237 | +0.03(+1.00%) |
May 04, 2018 | 2.960 | 3.090 | 2.910 | 3.010 | 278,925 | +0.10(+3.61%) |
May 03, 2018 | 2.960 | 2.960 | 2.900 | 2.905 | 50,158 | -0.04(-1.19%) |
May 02, 2018 | 2.870 | 2.950 | 2.860 | 2.940 | 130,904 | +0.09(+3.16%) |