Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.529 | 1.469 | 1.510 | 588,516 | +0.01(+0.67%) | |
Jun 28, 2018 | 1.540 | 1.570 | 1.490 | 1.500 | 415,291 | -0.03(-1.96%) |
Jun 27, 2018 | 1.590 | 1.730 | 1.530 | 1.530 | 813,047 | -0.06(-3.77%) |
Jun 26, 2018 | 1.560 | 1.620 | 1.520 | 1.590 | 597,695 | +0.04(+2.58%) |
Jun 25, 2018 | 1.520 | 1.680 | 1.520 | 1.550 | 537,541 | -0.01(-0.64%) |
Jun 22, 2018 | 1.620 | 1.640 | 1.530 | 1.560 | 535,220 | -0.05(-3.11%) |
Jun 21, 2018 | 1.660 | 1.680 | 1.600 | 1.610 | 534,941 | -0.04(-2.42%) |
Jun 20, 2018 | 1.680 | 1.740 | 1.620 | 1.650 | 523,499 | -0.02(-1.20%) |
Jun 19, 2018 | 1.650 | 1.720 | 1.620 | 1.670 | 841,550 | +0.02(+1.21%) |
Jun 18, 2018 | 1.620 | 1.690 | 1.590 | 1.650 | 506,660 | +0.03(+1.85%) |
Jun 15, 2018 | 1.645 | 1.510 | 1.620 | 1,004,202 | +0.11(+7.28%) | |
Jun 14, 2018 | 1.590 | 1.680 | 1.490 | 1.510 | 1,552,242 | -0.06(-3.82%) |
Jun 13, 2018 | 1.720 | 1.806 | 1.410 | 1.570 | 3,201,026 | -0.31(-16.49%) |
Jun 12, 2018 | 1.730 | 1.900 | 1.710 | 1.880 | 1,280,175 | +0.16(+9.30%) |
Jun 11, 2018 | 1.720 | 1.730 | 1.680 | 1.720 | 376,201 | +0.02(+1.18%) |
Jun 08, 2018 | 1.680 | 1.740 | 1.670 | 1.700 | 289,497 | +0.02(+1.19%) |
Jun 07, 2018 | 1.680 | 1.700 | 1.650 | 1.680 | 261,142 | +0.01(+0.60%) |
Jun 06, 2018 | 1.690 | 1.740 | 1.660 | 1.670 | 356,891 | -0.04(-2.34%) |
Jun 05, 2018 | 1.740 | 1.769 | 1.700 | 1.710 | 312,390 | -0.03(-1.72%) |
Jun 04, 2018 | 1.840 | 1.873 | 1.710 | 1.740 | 526,028 | -0.07(-3.87%) |
Jun 01, 2018 | 1.880 | 1.930 | 1.800 | 1.810 | 623,334 | -0.05(-2.69%) |
May 31, 2018 | 1.800 | 1.900 | 1.780 | 1.860 | 1,214,599 | +0.05(+2.76%) |
May 30, 2018 | 1.680 | 1.830 | 1.630 | 1.810 | 1,242,025 | +0.21(+13.12%) |
May 29, 2018 | 1.610 | 1.650 | 1.600 | 1.600 | 158,261 | -0.02(-1.23%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.690 | 1.720 | 1.620 | 1.640 | 296,618 | -0.04(-2.38%) |
May 23, 2018 | 1.660 | 1.710 | 1.650 | 1.680 | 208,857 | +0.01(+0.60%) |
May 22, 2018 | 1.750 | 1.760 | 1.620 | 1.670 | 354,020 | -0.07(-4.02%) |
May 21, 2018 | 1.820 | 1.840 | 1.730 | 1.740 | 418,746 | -0.06(-3.33%) |
May 18, 2018 | 1.710 | 1.839 | 1.710 | 1.800 | 613,853 | +0.09(+5.26%) |
May 17, 2018 | 1.650 | 1.720 | 1.630 | 1.710 | 308,752 | +0.07(+4.27%) |
May 16, 2018 | 1.590 | 1.659 | 1.581 | 1.640 | 451,047 | +0.06(+3.80%) |
May 15, 2018 | 1.610 | 1.619 | 1.540 | 1.580 | 703,008 | -0.04(-2.47%) |
May 14, 2018 | 1.690 | 1.692 | 1.600 | 1.620 | 739,115 | -0.07(-4.14%) |
May 11, 2018 | 1.690 | 1.730 | 1.660 | 1.690 | 942,438 | -0.01(-0.59%) |
May 10, 2018 | 1.660 | 1.715 | 1.630 | 1.700 | 308,050 | +0.03(+1.80%) |
May 09, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 270,164 | -0.02(-1.18%) |
May 08, 2018 | 1.670 | 1.710 | 1.650 | 1.690 | 230,701 | +0.01(+0.60%) |
May 07, 2018 | 1.670 | 1.700 | 1.631 | 1.680 | 186,683 | +0.02(+1.20%) |
May 04, 2018 | 1.670 | 1.700 | 1.640 | 1.660 | 222,759 | -0.02(-1.19%) |
May 03, 2018 | 1.730 | 1.740 | 1.620 | 1.680 | 437,376 | -0.05(-2.89%) |
May 02, 2018 | 1.720 | 1.740 | 1.660 | 1.730 | 633,135 | +0.01(+0.58%) |
May 01, 2018 | 1.630 | 1.740 | 1.540 | 1.720 | 1,026,850 | +0.13(+8.18%) |
Apr 30, 2018 | 1.610 | 1.665 | 1.580 | 1.590 | 475,471 | -0.02(-1.24%) |
Apr 27, 2018 | 1.740 | 1.800 | 1.600 | 1.610 | 627,309 | -0.12(-6.94%) |
Apr 26, 2018 | 1.650 | 1.760 | 1.620 | 1.730 | 611,250 | +0.09(+5.49%) |
Apr 25, 2018 | 1.670 | 1.670 | 1.560 | 1.640 | 771,733 | -0.02(-1.20%) |
Apr 24, 2018 | 1.730 | 1.739 | 1.630 | 1.660 | 833,728 | -0.06(-3.49%) |
Apr 23, 2018 | 1.690 | 1.779 | 1.665 | 1.720 | 499,995 | +0.02(+1.18%) |
Apr 20, 2018 | 1.720 | 1.759 | 1.660 | 1.700 | 501,023 | -0.01(-0.58%) |
Apr 19, 2018 | 1.760 | 1.790 | 1.680 | 1.710 | 682,618 | -0.05(-2.84%) |
Apr 18, 2018 | 1.770 | 1.797 | 1.730 | 1.760 | 687,471 | +0.01(+0.57%) |
Apr 17, 2018 | 1.750 | 1.830 | 1.750 | 1.750 | 758,958 | +0.00(+0.00%) |
Apr 16, 2018 | 1.700 | 1.760 | 1.630 | 1.750 | 1,018,729 | +0.05(+2.94%) |
Apr 13, 2018 | 1.840 | 1.850 | 1.665 | 1.700 | 1,680,946 | -0.14(-7.61%) |
Apr 12, 2018 | 1.830 | 1.850 | 1.750 | 1.840 | 1,088,927 | +0.04(+2.22%) |
Apr 11, 2018 | 1.850 | 1.860 | 1.730 | 1.800 | 2,067,980 | -0.06(-3.23%) |
Apr 10, 2018 | 1.960 | 1.990 | 1.830 | 1.860 | 1,669,121 | -0.06(-3.12%) |
Apr 09, 2018 | 2.110 | 2.160 | 1.920 | 1.920 | 728,154 | -0.17(-8.13%) |
Apr 06, 2018 | 2.180 | 2.250 | 2.070 | 2.090 | 744,562 | -0.12(-5.22%) |
Apr 05, 2018 | 2.030 | 2.220 | 2.000 | 2.205 | 1,136,619 | +0.19(+9.16%) |
Apr 04, 2018 | 1.990 | 2.040 | 1.960 | 2.020 | 580,144 | +0.00(+0.00%) |
Apr 03, 2018 | 2.050 | 2.060 | 1.930 | 2.020 | 841,321 | +0.01(+0.50%) |