Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.380 | 1.390 | 1.370 | 1.380 | 248,894 | +0.00(+0.00%) |
Jun 28, 2018 | 1.380 | 1.410 | 1.360 | 1.380 | 255,448 | -0.01(-0.72%) |
Jun 27, 2018 | 1.400 | 1.409 | 1.370 | 1.390 | 224,035 | -0.01(-0.71%) |
Jun 26, 2018 | 1.410 | 1.410 | 1.380 | 1.400 | 217,742 | +0.01(+0.72%) |
Jun 25, 2018 | 1.430 | 1.430 | 1.360 | 1.390 | 305,329 | -0.05(-3.47%) |
Jun 22, 2018 | 1.390 | 1.442 | 1.380 | 1.440 | 323,370 | +0.06(+4.35%) |
Jun 21, 2018 | 1.420 | 1.440 | 1.380 | 1.380 | 188,858 | -0.05(-3.50%) |
Jun 20, 2018 | 1.350 | 1.450 | 1.350 | 1.430 | 568,120 | +0.08(+5.93%) |
Jun 19, 2018 | 1.380 | 1.400 | 1.340 | 1.350 | 578,339 | -0.03(-2.17%) |
Jun 18, 2018 | 1.450 | 1.455 | 1.370 | 1.380 | 569,723 | -0.08(-5.48%) |
Jun 15, 2018 | 1.430 | 1.430 | 1.460 | 309,263 | +0.03(+2.10%) | |
Jun 14, 2018 | 1.460 | 1.490 | 1.410 | 1.430 | 865,248 | -0.04(-2.72%) |
Jun 13, 2018 | 1.500 | 1.520 | 1.460 | 1.470 | 265,733 | -0.04(-2.65%) |
Jun 12, 2018 | 1.450 | 1.530 | 1.450 | 1.510 | 195,726 | +0.05(+3.42%) |
Jun 11, 2018 | 1.470 | 1.490 | 1.450 | 1.460 | 399,136 | -0.03(-2.01%) |
Jun 08, 2018 | 1.510 | 1.510 | 1.470 | 1.490 | 380,730 | -0.02(-1.32%) |
Jun 07, 2018 | 1.510 | 1.569 | 1.470 | 1.510 | 594,697 | +0.00(+0.00%) |
Jun 06, 2018 | 1.540 | 1.540 | 1.480 | 1.510 | 603,838 | -0.03(-1.95%) |
Jun 05, 2018 | 1.540 | 1.570 | 1.500 | 1.540 | 419,083 | +0.00(+0.00%) |
Jun 04, 2018 | 1.640 | 1.650 | 1.520 | 1.540 | 897,508 | -0.08(-4.94%) |
Jun 01, 2018 | 1.600 | 1.650 | 1.591 | 1.620 | 441,111 | +0.03(+1.89%) |
May 31, 2018 | 1.620 | 1.620 | 1.560 | 1.590 | 407,383 | -0.02(-1.24%) |
May 30, 2018 | 1.630 | 1.670 | 1.610 | 1.610 | 400,351 | +0.00(+0.00%) |
May 29, 2018 | 1.670 | 1.670 | 1.581 | 1.610 | 557,173 | -0.06(-3.59%) |
May 25, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.08(+5.03%) | |
May 24, 2018 | 1.550 | 1.620 | 1.540 | 1.590 | 483,537 | +0.02(+1.27%) |
May 23, 2018 | 1.570 | 1.580 | 1.521 | 1.570 | 249,766 | +0.01(+0.64%) |
May 22, 2018 | 1.550 | 1.590 | 1.529 | 1.560 | 420,158 | +0.04(+2.63%) |
May 21, 2018 | 1.600 | 1.600 | 1.510 | 1.520 | 719,889 | -0.07(-4.40%) |
May 18, 2018 | 1.640 | 1.680 | 1.570 | 1.590 | 541,542 | -0.06(-3.64%) |
May 17, 2018 | 1.780 | 1.780 | 1.500 | 1.650 | 2,786,259 | -0.13(-7.30%) |
May 16, 2018 | 1.710 | 1.800 | 1.700 | 1.780 | 1,567,008 | +0.07(+4.09%) |
May 15, 2018 | 1.600 | 1.739 | 1.570 | 1.710 | 1,801,213 | +0.11(+6.87%) |
May 14, 2018 | 1.580 | 1.630 | 1.560 | 1.600 | 457,584 | +0.01(+0.63%) |
May 11, 2018 | 1.580 | 1.600 | 1.550 | 1.590 | 304,491 | +0.01(+0.63%) |
May 10, 2018 | 1.540 | 1.610 | 1.523 | 1.580 | 840,316 | +0.04(+2.60%) |
May 09, 2018 | 1.520 | 1.540 | 1.470 | 1.540 | 742,912 | +0.04(+2.67%) |
May 08, 2018 | 1.610 | 1.640 | 1.500 | 1.500 | 1,429,306 | -0.09(-5.66%) |
May 07, 2018 | 1.540 | 1.590 | 1.510 | 1.590 | 692,999 | +0.05(+3.25%) |
May 04, 2018 | 1.500 | 1.560 | 1.485 | 1.540 | 686,523 | +0.07(+4.76%) |
May 03, 2018 | 1.500 | 1.530 | 1.460 | 1.470 | 392,704 | -0.03(-2.00%) |
May 02, 2018 | 1.460 | 1.550 | 1.455 | 1.500 | 506,438 | +0.04(+2.74%) |
May 01, 2018 | 1.520 | 1.540 | 1.450 | 1.460 | 877,511 | -0.07(-4.58%) |
Apr 30, 2018 | 1.560 | 1.620 | 1.520 | 1.530 | 573,107 | -0.01(-0.65%) |
Apr 27, 2018 | 1.570 | 1.590 | 1.520 | 1.540 | 428,907 | -0.03(-1.91%) |
Apr 26, 2018 | 1.530 | 1.600 | 1.520 | 1.570 | 574,147 | +0.05(+3.29%) |
Apr 25, 2018 | 1.510 | 1.570 | 1.450 | 1.520 | 651,490 | +0.00(+0.00%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.490 | 1.520 | 752,612 | +0.00(+0.00%) |
Apr 23, 2018 | 1.550 | 1.610 | 1.470 | 1.520 | 1,616,017 | -0.05(-3.18%) |
Apr 20, 2018 | 1.630 | 1.665 | 1.550 | 1.570 | 2,239,640 | -0.09(-5.42%) |
Apr 19, 2018 | 1.680 | 1.730 | 1.630 | 1.660 | 1,023,205 | -0.02(-1.19%) |
Apr 18, 2018 | 1.650 | 1.740 | 1.610 | 1.680 | 1,039,894 | +0.04(+2.44%) |
Apr 17, 2018 | 1.630 | 1.680 | 1.620 | 1.640 | 1,024,938 | +0.02(+1.23%) |
Apr 16, 2018 | 1.800 | 1.800 | 1.530 | 1.620 | 4,095,678 | -0.23(-12.43%) |
Apr 13, 2018 | 1.840 | 1.860 | 1.750 | 1.850 | 1,087,374 | +0.01(+0.54%) |
Apr 12, 2018 | 1.760 | 1.870 | 1.710 | 1.840 | 1,204,017 | +0.07(+3.95%) |
Apr 11, 2018 | 1.820 | 1.820 | 1.710 | 1.770 | 1,178,091 | -0.05(-2.75%) |
Apr 10, 2018 | 1.750 | 1.840 | 1.705 | 1.820 | 1,244,595 | +0.09(+5.51%) |
Apr 09, 2018 | 2.070 | 2.100 | 1.660 | 1.725 | 3,895,928 | -0.33(-16.26%) |
Apr 06, 2018 | 2.140 | 2.140 | 2.000 | 2.060 | 1,377,036 | -0.09(-4.19%) |
Apr 05, 2018 | 2.170 | 2.200 | 2.063 | 2.150 | 1,298,621 | +0.01(+0.47%) |
Apr 04, 2018 | 1.930 | 2.210 | 1.900 | 2.140 | 3,252,404 | +0.17(+8.63%) |
Apr 03, 2018 | 2.000 | 2.000 | 1.870 | 1.970 | 1,232,962 | +0.00(+0.00%) |