Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.910 | 2.120 | 1.900 | 2.010 | 183,278 | +0.10(+5.24%) |
Jun 28, 2018 | 1.795 | 1.950 | 1.730 | 1.910 | 234,228 | +0.17(+9.77%) |
Jun 27, 2018 | 2.040 | 2.050 | 1.700 | 1.740 | 370,706 | -0.27(-13.43%) |
Jun 26, 2018 | 2.125 | 2.130 | 1.962 | 2.010 | 228,299 | -0.08(-3.83%) |
Jun 25, 2018 | 2.170 | 2.200 | 2.090 | 2.090 | 337,234 | +0.02(+0.97%) |
Jun 22, 2018 | 1.990 | 2.170 | 1.990 | 2.070 | 246,505 | +0.02(+0.98%) |
Jun 21, 2018 | 2.190 | 2.200 | 2.020 | 2.050 | 356,561 | -0.15(-6.82%) |
Jun 20, 2018 | 2.420 | 2.425 | 2.110 | 2.200 | 431,986 | -0.12(-5.17%) |
Jun 19, 2018 | 2.330 | 2.330 | 2.200 | 2.320 | 342,922 | -0.03(-1.28%) |
Jun 18, 2018 | 2.100 | 2.390 | 2.100 | 2.350 | 889,734 | +0.21(+9.81%) |
Jun 15, 2018 | 2.100 | 2.040 | 2.140 | 177,705 | +0.04(+1.90%) | |
Jun 14, 2018 | 2.120 | 2.180 | 2.020 | 2.100 | 175,189 | -0.02(-0.94%) |
Jun 13, 2018 | 1.980 | 2.180 | 1.970 | 2.120 | 402,513 | +0.15(+7.61%) |
Jun 12, 2018 | 2.280 | 2.280 | 1.940 | 1.970 | 973,787 | -0.25(-11.26%) |
Jun 11, 2018 | 1.990 | 2.310 | 1.920 | 2.220 | 678,792 | +0.22(+11.00%) |
Jun 08, 2018 | 2.080 | 2.080 | 1.870 | 2.000 | 308,528 | -0.02(-0.99%) |
Jun 07, 2018 | 2.230 | 2.230 | 1.930 | 2.020 | 409,440 | -0.07(-3.35%) |
Jun 06, 2018 | 1.830 | 2.090 | 1,343,596 | +0.18(+9.42%) | ||
Jun 05, 2018 | 1.565 | 1.920 | 1.565 | 1.910 | 1,088,344 | +0.34(+21.66%) |
Jun 04, 2018 | 1.520 | 1.600 | 1.480 | 1.570 | 211,647 | +0.04(+2.61%) |
Jun 01, 2018 | 1.530 | 1.570 | 1.520 | 1.530 | 134,593 | -0.05(-3.16%) |
May 31, 2018 | 1.480 | 1.580 | 1.460 | 1.580 | 127,990 | +0.06(+3.95%) |
May 30, 2018 | 1.550 | 1.550 | 1.480 | 1.520 | 69,957 | -0.02(-1.30%) |
May 29, 2018 | 1.570 | 1.570 | 1.500 | 1.540 | 95,994 | -0.02(-1.28%) |
May 25, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
May 24, 2018 | 1.530 | 1.540 | 1.500 | 1.540 | 74,487 | +0.02(+1.32%) |
May 23, 2018 | 1.460 | 1.520 | 1.450 | 1.520 | 153,487 | +0.01(+0.66%) |
May 22, 2018 | 1.560 | 1.585 | 1.500 | 1.510 | 141,405 | -0.05(-3.21%) |
May 21, 2018 | 1.560 | 1.600 | 1.550 | 1.560 | 257,881 | +0.01(+0.65%) |
May 18, 2018 | 1.540 | 1.550 | 1.460 | 1.550 | 80,329 | -0.01(-0.64%) |
May 17, 2018 | 1.580 | 1.580 | 1.500 | 1.560 | 180,040 | +0.01(+0.65%) |
May 16, 2018 | 1.560 | 1.600 | 1.500 | 1.550 | 179,390 | +0.01(+0.65%) |
May 15, 2018 | 1.560 | 1.560 | 1.470 | 1.540 | 80,075 | +0.01(+0.65%) |
May 14, 2018 | 1.410 | 1.590 | 1.400 | 1.530 | 284,527 | +0.11(+7.75%) |
May 11, 2018 | 1.400 | 1.420 | 1.360 | 1.420 | 101,697 | +0.01(+0.89%) |
May 10, 2018 | 1.360 | 1.420 | 1.360 | 1.407 | 128,198 | +0.06(+4.26%) |
May 09, 2018 | 1.440 | 1.440 | 1.310 | 1.350 | 228,657 | -0.08(-5.59%) |
May 08, 2018 | 1.480 | 1.480 | 1.400 | 1.430 | 189,194 | -0.05(-3.38%) |
May 07, 2018 | 1.500 | 1.520 | 1.450 | 1.480 | 111,287 | -0.04(-2.63%) |
May 04, 2018 | 1.470 | 1.530 | 1.460 | 1.520 | 127,317 | +0.06(+4.11%) |
May 03, 2018 | 1.560 | 1.570 | 1.420 | 1.460 | 198,200 | -0.10(-6.41%) |
May 02, 2018 | 1.585 | 1.600 | 1.540 | 1.560 | 91,987 | -0.03(-1.89%) |
May 01, 2018 | 1.580 | 1.600 | 1.550 | 1.590 | 159,166 | +0.02(+1.27%) |
Apr 30, 2018 | 1.650 | 1.650 | 1.510 | 1.570 | 264,951 | -0.01(-0.63%) |
Apr 27, 2018 | 1.580 | 1.600 | 1.500 | 1.580 | 330,869 | +0.04(+2.60%) |
Apr 26, 2018 | 1.640 | 1.645 | 1.480 | 1.540 | 265,278 | -0.06(-3.75%) |
Apr 25, 2018 | 1.530 | 1.650 | 1.495 | 1.600 | 370,278 | +0.07(+4.58%) |
Apr 24, 2018 | 1.380 | 1.610 | 1.360 | 1.530 | 519,236 | +0.17(+12.50%) |
Apr 23, 2018 | 1.290 | 1.400 | 1.250 | 1.360 | 327,961 | +0.11(+8.89%) |
Apr 20, 2018 | 1.310 | 1.350 | 1.220 | 1.249 | 138,187 | -0.01(-0.68%) |
Apr 19, 2018 | 1.170 | 1.270 | 1.170 | 1.258 | 109,408 | +0.06(+4.79%) |
Apr 18, 2018 | 1.240 | 1.240 | 1.170 | 1.200 | 83,351 | -0.04(-3.42%) |
Apr 17, 2018 | 1.350 | 1.400 | 1.180 | 1.242 | 306,698 | -0.02(-1.39%) |
Apr 16, 2018 | 1.120 | 1.270 | 1.115 | 1.260 | 274,524 | +0.16(+14.55%) |
Apr 13, 2018 | 0.9700 | 1.140 | 0.9133 | 1.100 | 215,919 | +0.18(+19.57%) |
Apr 12, 2018 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 64,322 | -0.01(-1.08%) |
Apr 11, 2018 | 0.9100 | 0.9800 | 0.8800 | 0.9300 | 140,134 | +0.02(+2.20%) |
Apr 10, 2018 | 0.9096 | 0.9198 | 0.8397 | 0.9100 | 182,697 | -0.01(-1.07%) |
Apr 09, 2018 | 0.9750 | 0.9750 | 0.8800 | 0.9198 | 58,151 | -0.03(-3.18%) |
Apr 06, 2018 | 1.000 | 1.020 | 1.000 | 0.9500 | 81,766 | -0.06(-5.94%) |
Apr 05, 2018 | 0.8200 | 1.030 | 0.8000 | 1.010 | 276,351 | +0.19(+23.17%) |
Apr 04, 2018 | 0.8350 | 0.8500 | 0.7750 | 0.8200 | 399,757 | -0.07(-7.34%) |
Apr 03, 2018 | 0.9200 | 0.9850 | 0.8500 | 0.8850 | 407,758 | -0.07(-7.81%) |