Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.160 | 1.195 | 1.010 | 1.090 | 123,780 | -0.12(-9.97%) |
Jun 28, 2018 | 1.300 | 1.311 | 0.9944 | 1.211 | 110,305 | -0.09(-6.87%) |
Jun 27, 2018 | 1.470 | 1.580 | 1.280 | 1.300 | 141,411 | -0.14(-9.72%) |
Jun 26, 2018 | 1.580 | 2.340 | 1.400 | 1.440 | 1,576,579 | -0.00(-0.20%) |
Jun 25, 2018 | 1.430 | 1.520 | 1.417 | 1.443 | 15,477 | +0.03(+2.33%) |
Jun 22, 2018 | 1.340 | 1.680 | 1.326 | 1.410 | 159,404 | +0.08(+6.02%) |
Jun 21, 2018 | 1.360 | 1.380 | 1.300 | 1.330 | 7,990 | -0.02(-1.48%) |
Jun 20, 2018 | 1.570 | 1.570 | 1.310 | 1.350 | 50,850 | -0.03(-2.53%) |
Jun 19, 2018 | 1.380 | 1.420 | 1.301 | 1.385 | 40,935 | +0.08(+6.54%) |
Jun 18, 2018 | 1.367 | 1.393 | 1.260 | 1.300 | 36,899 | -0.13(-9.09%) |
Jun 14, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+5.93%) | |
Jun 13, 2018 | 1.360 | 1.410 | 1.350 | 1.350 | 7,106 | -0.05(-3.57%) |
Jun 12, 2018 | 1.426 | 1.429 | 1.390 | 1.400 | 1,231 | +0.01(+0.39%) |
Jun 11, 2018 | 1.420 | 1.420 | 1.370 | 1.395 | 14,261 | -0.06(-3.80%) |
Jun 08, 2018 | 1.470 | 1.500 | 1.400 | 1.450 | 18,863 | -0.01(-0.71%) |
Jun 07, 2018 | 1.430 | 1.550 | 1.411 | 1.460 | 22,602 | +0.01(+0.69%) |
Jun 06, 2018 | 1.530 | 1.580 | 1.430 | 1.450 | 24,341 | +0.00(+0.00%) |
Jun 05, 2018 | 1.450 | 1.640 | 1.450 | 1.450 | 77,823 | +0.02(+1.49%) |
Jun 04, 2018 | 1.490 | 1.490 | 1.410 | 1.429 | 22,152 | -0.07(-4.75%) |
Jun 01, 2018 | 1.480 | 1.590 | 1.410 | 1.500 | 14,974 | -0.01(-0.66%) |
May 31, 2018 | 1.488 | 1.520 | 1.440 | 1.510 | 22,601 | +0.03(+2.03%) |
May 30, 2018 | 1.510 | 1.780 | 1.400 | 1.480 | 182,463 | -0.04(-2.63%) |
May 29, 2018 | 1.480 | 1.600 | 1.430 | 1.520 | 42,174 | +0.04(+2.70%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.06(-3.90%) | |
May 24, 2018 | 1.500 | 1.690 | 1.440 | 1.540 | 27,040 | +0.05(+3.65%) |
May 23, 2018 | 1.540 | 1.750 | 1.420 | 1.486 | 83,616 | -0.04(-2.90%) |
May 22, 2018 | 1.640 | 1.640 | 1.510 | 1.530 | 18,050 | -0.02(-1.07%) |
May 21, 2018 | 1.460 | 1.659 | 1.460 | 1.547 | 62,679 | +0.13(+9.47%) |
May 18, 2018 | 1.413 | 1.413 | 1.413 | 1.413 | 555 | -0.06(-3.89%) |
May 17, 2018 | 1.430 | 1.470 | 1.390 | 1.470 | 4,422 | +0.03(+2.08%) |
May 16, 2018 | 1.360 | 1.440 | 1.350 | 1.440 | 2,936 | +0.05(+3.52%) |
May 15, 2018 | 1.440 | 1.440 | 1.391 | 1.391 | 900 | -0.06(-4.27%) |
May 14, 2018 | 1.340 | 1.460 | 1.340 | 1.453 | 1,500 | +0.03(+2.33%) |
May 11, 2018 | 1.453 | 1.453 | 1.420 | 1.420 | 2,426 | -0.02(-1.39%) |
May 10, 2018 | 1.430 | 1.499 | 1.400 | 1.440 | 6,700 | -0.01(-0.69%) |
May 09, 2018 | 1.520 | 1.520 | 1.320 | 1.450 | 53,811 | -0.02(-1.34%) |
May 08, 2018 | 1.500 | 1.535 | 1.360 | 1.470 | 25,682 | -0.03(-2.02%) |
May 07, 2018 | 1.430 | 1.520 | 1.420 | 1.500 | 33,360 | -0.03(-1.96%) |
May 04, 2018 | 1.474 | 1.680 | 1.474 | 1.530 | 100,518 | +0.07(+4.54%) |
May 03, 2018 | 1.400 | 1.560 | 1.370 | 1.464 | 118,954 | +0.09(+6.67%) |
May 02, 2018 | 1.390 | 1.470 | 1.360 | 1.372 | 77,615 | -0.07(-5.11%) |
May 01, 2018 | 1.560 | 1.560 | 1.370 | 1.446 | 33,028 | -0.14(-9.06%) |
Apr 30, 2018 | 1.560 | 1.590 | 1.420 | 1.590 | 80,188 | -0.10(-5.92%) |
Apr 27, 2018 | 1.770 | 1.780 | 1.620 | 1.690 | 130,287 | -0.08(-4.52%) |
Apr 26, 2018 | 1.750 | 2.800 | 1.683 | 1.770 | 2,222,751 | +0.09(+5.55%) |
Apr 25, 2018 | 1.670 | 1.677 | 1.670 | 1.677 | 2,083 | -0.02(-1.35%) |
Apr 24, 2018 | 1.655 | 1.700 | 1.655 | 1.700 | 437 | +0.00(+0.00%) |
Apr 23, 2018 | 1.699 | 1.700 | 1.699 | 1.700 | 1,100 | +0.01(+0.59%) |
Apr 19, 2018 | 1.690 | 1.690 | 1.690 | 10 | -0.08(-4.52%) | |
Apr 17, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.57%) | |
Apr 16, 2018 | 1.670 | 1.820 | 1.621 | 1.760 | 6,062 | +0.09(+5.39%) |
Apr 13, 2018 | 1.710 | 1.740 | 1.670 | 1.670 | 1,340 | -0.06(-3.39%) |
Apr 12, 2018 | 1.810 | 1.820 | 1.650 | 1.729 | 8,663 | -0.02(-1.22%) |
Apr 10, 2018 | 1.750 | 1.750 | 1.750 | 69 | +0.05(+2.94%) | |
Apr 09, 2018 | 1.695 | 1.700 | 1.693 | 1.700 | 2,733 | +0.02(+1.21%) |
Apr 06, 2018 | 1.660 | 1.700 | 1.660 | 1.680 | 1,011 | -0.01(-0.61%) |
Apr 05, 2018 | 1.625 | 1.704 | 1.620 | 1.690 | 6,256 | +0.02(+1.20%) |
Apr 04, 2018 | 1.620 | 1.717 | 1.620 | 1.670 | 14,394 | +0.01(+0.69%) |
Apr 03, 2018 | 1.710 | 1.710 | 1.659 | 1.659 | 6,674 | -0.08(-4.39%) |