Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.250 | 1.331 | 1.250 | 1.330 | 7,379 | -0.02(-1.55%) |
Jul 30, 2018 | 1.360 | 1.360 | 1.351 | 1.351 | 5,273 | -0.01(-1.03%) |
Jul 27, 2018 | 1.360 | 1.365 | 1.360 | 1.365 | 3,800 | +0.01(+0.59%) |
Jul 26, 2018 | 1.357 | 1.357 | 1.357 | 1.357 | 3,000 | +0.01(+1.12%) |
Jul 25, 2018 | 1.330 | 1.342 | 1.330 | 1.342 | 3,400 | +0.02(+1.67%) |
Jul 24, 2018 | 1.320 | 1.400 | 1.320 | 1.320 | 5,855 | -0.03(-2.49%) |
Jul 23, 2018 | 1.327 | 1.354 | 1.327 | 1.354 | 3,400 | +0.00(+0.27%) |
Jul 20, 2018 | 1.337 | 1.360 | 1.337 | 1.350 | 1,032 | -0.09(-6.25%) |
Jul 19, 2018 | 1.330 | 1.480 | 1.330 | 1.440 | 2,168 | +0.11(+8.26%) |
Jul 18, 2018 | 1.320 | 1.410 | 1.320 | 1.330 | 4,800 | -0.15(-10.13%) |
Jul 17, 2018 | 1.320 | 1.480 | 1.320 | 1.480 | 8,798 | -0.01(-0.74%) |
Jul 16, 2018 | 1.600 | 1.600 | 1.365 | 1.491 | 11,351 | -0.03(-1.91%) |
Jul 13, 2018 | 1.440 | 1.545 | 1.440 | 1.520 | 2,624 | +0.03(+1.69%) |
Jul 12, 2018 | 1.742 | 1.750 | 1.480 | 1.495 | 10,876 | -0.19(-11.26%) |
Jul 11, 2018 | 1.508 | 1.780 | 1.500 | 1.684 | 47,337 | +0.28(+20.23%) |
Jul 10, 2018 | 1.350 | 1.443 | 1.330 | 1.401 | 11,491 | +0.10(+7.29%) |
Jul 09, 2018 | 1.300 | 1.381 | 1.300 | 1.306 | 1,527 | -0.00(-0.32%) |
Jul 06, 2018 | 1.420 | 1.420 | 1.300 | 1.310 | 2,540 | -0.05(-3.68%) |
Jul 05, 2018 | 1.770 | 1.770 | 1.360 | 1.360 | 12,141 | -0.12(-7.93%) |
Jul 03, 2018 | 1.477 | 1.477 | 1.477 | 0 | +0.13(+9.42%) | |
Jul 02, 2018 | 1.870 | 1.870 | 1.300 | 1.350 | 30,715 | -0.32(-19.16%) |
Jun 29, 2018 | 1.250 | 1.784 | 1.190 | 1.670 | 43,799 | +0.41(+32.53%) |
Jun 28, 2018 | 1.550 | 1.550 | 1.260 | 1.260 | 14,026 | -0.39(-23.63%) |
Jun 27, 2018 | 1.810 | 2.000 | 1.545 | 1.650 | 16,193 | -0.16(-8.84%) |
Jun 25, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.28%) | |
Jun 21, 2018 | 1.805 | 1.805 | 1.805 | 100 | -0.20(-10.20%) | |
Jun 19, 2018 | 2.010 | 2.010 | 2.010 | 124 | -0.08(-3.69%) | |
Jun 13, 2018 | 2.087 | 2.087 | 2.087 | 0 | +0.07(+3.32%) | |
Jun 12, 2018 | 2.100 | 2.100 | 2.020 | 2.020 | 10,436 | -0.07(-3.13%) |
Jun 11, 2018 | 2.020 | 2.085 | 2.020 | 2.085 | 1,700 | -0.10(-4.78%) |
Jun 08, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.07(+3.52%) |
Jun 07, 2018 | 2.045 | 2.115 | 2.045 | 2.115 | 757 | +0.07(+3.20%) |
Jun 06, 2018 | 2.020 | 2.050 | 5,501 | -0.06(-2.89%) | ||
Jun 05, 2018 | 2.030 | 2.111 | 2.020 | 2.111 | 1,563 | +0.08(+3.99%) |
Jun 04, 2018 | 2.200 | 2.200 | 2.020 | 2.030 | 10,015 | -0.09(-4.24%) |
Jun 01, 2018 | 2.590 | 2.590 | 2.103 | 2.120 | 20,508 | -0.20(-8.62%) |
May 31, 2018 | 2.410 | 3.240 | 2.150 | 2.320 | 151,426 | +0.29(+14.28%) |
May 29, 2018 | 2.030 | 2.030 | 2.030 | 4 | -0.02(-0.96%) | |
May 24, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.14(-6.41%) | |
May 22, 2018 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.18(-7.59%) | |
May 16, 2018 | 2.370 | 2.370 | 2.370 | 5 | +0.10(+4.41%) | |
May 14, 2018 | 2.270 | 2.270 | 2.270 | 50 | -0.09(-3.74%) | |
May 11, 2018 | 2.358 | 2.358 | 2.358 | 2.358 | 200 | +0.03(+1.21%) |
May 10, 2018 | 2.330 | 2.330 | 2.330 | 2.330 | 1,100 | +0.01(+0.43%) |
May 09, 2018 | 2.345 | 2.345 | 2.320 | 2.320 | 749 | +0.10(+4.73%) |
May 08, 2018 | 2.215 | 2.215 | 2.215 | 2.215 | 500 | -0.09(-4.10%) |
May 07, 2018 | 2.310 | 2.310 | 2.310 | 2.310 | 652 | +0.11(+5.00%) |
May 04, 2018 | 2.340 | 2.340 | 2.200 | 2.200 | 2,825 | +0.15(+7.32%) |
May 03, 2018 | 2.052 | 2.052 | 2.046 | 2.050 | 4,236 | -0.10(-4.83%) |
May 02, 2018 | 2.010 | 2.154 | 2.010 | 2.154 | 2,000 | +0.14(+7.16%) |