Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.360 | 1.400 | 1.350 | 1.390 | 59,361 | +0.02(+1.46%) |
Jul 30, 2018 | 1.400 | 1.400 | 1.350 | 1.370 | 182,787 | -0.03(-2.14%) |
Jul 27, 2018 | 1.420 | 1.430 | 1.390 | 1.400 | 65,500 | -0.01(-0.71%) |
Jul 26, 2018 | 1.420 | 1.440 | 1.390 | 1.410 | 293,331 | -0.01(-0.70%) |
Jul 25, 2018 | 1.425 | 1.426 | 1.400 | 1.420 | 66,507 | +0.01(+0.71%) |
Jul 24, 2018 | 1.420 | 1.430 | 1.400 | 1.410 | 87,112 | -0.01(-0.70%) |
Jul 23, 2018 | 1.430 | 1.430 | 1.400 | 1.420 | 33,112 | -0.01(-0.70%) |
Jul 20, 2018 | 1.420 | 1.433 | 1.413 | 1.430 | 64,736 | +0.03(+2.14%) |
Jul 19, 2018 | 1.420 | 1.420 | 1.370 | 1.400 | 129,314 | -0.04(-2.78%) |
Jul 18, 2018 | 1.470 | 1.470 | 1.430 | 1.440 | 84,867 | -0.01(-0.69%) |
Jul 17, 2018 | 1.500 | 1.500 | 1.420 | 1.450 | 173,688 | +0.00(+0.00%) |
Jul 16, 2018 | 1.470 | 1.520 | 1.440 | 1.450 | 128,035 | +0.00(+0.00%) |
Jul 13, 2018 | 1.450 | 1.460 | 1.440 | 1.450 | 65,074 | +0.00(+0.00%) |
Jul 12, 2018 | 1.500 | 1.510 | 1.430 | 1.450 | 199,435 | -0.04(-2.68%) |
Jul 11, 2018 | 1.550 | 1.550 | 1.480 | 1.490 | 129,295 | -0.07(-4.49%) |
Jul 10, 2018 | 1.600 | 1.600 | 1.550 | 1.560 | 73,161 | -0.03(-1.89%) |
Jul 09, 2018 | 1.610 | 1.610 | 1.550 | 1.590 | 135,345 | +0.03(+1.92%) |
Jul 06, 2018 | 1.590 | 1.630 | 1.550 | 1.560 | 167,858 | -0.01(-0.64%) |
Jul 05, 2018 | 1.550 | 1.570 | 1.510 | 1.570 | 192,308 | +0.10(+6.80%) |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.03(+2.08%) | |
Jul 02, 2018 | 1.460 | 1.470 | 1.430 | 1.440 | 53,113 | -0.02(-1.37%) |
Jun 29, 2018 | 1.470 | 1.460 | 83,317 | +0.06(+4.00%) | ||
Jun 28, 2018 | 1.440 | 1.440 | 1.400 | 1.404 | 104,319 | -0.03(-1.83%) |
Jun 27, 2018 | 1.480 | 1.490 | 1.410 | 1.430 | 152,341 | -0.05(-3.38%) |
Jun 26, 2018 | 1.430 | 1.490 | 1.410 | 1.480 | 197,549 | +0.06(+4.23%) |
Jun 25, 2018 | 1.380 | 1.459 | 1.380 | 1.420 | 196,074 | +0.04(+2.90%) |
Jun 22, 2018 | 1.330 | 1.394 | 1.330 | 1.380 | 126,044 | +0.05(+3.76%) |
Jun 21, 2018 | 1.340 | 1.350 | 1.320 | 1.330 | 133,766 | -0.02(-1.48%) |
Jun 20, 2018 | 1.400 | 1.400 | 1.320 | 1.350 | 269,786 | -0.03(-2.17%) |
Jun 19, 2018 | 1.390 | 1.390 | 1.350 | 1.380 | 173,785 | -0.01(-0.72%) |
Jun 18, 2018 | 1.410 | 1.410 | 1.371 | 1.390 | 147,607 | +0.00(+0.00%) |
Jun 15, 2018 | 1.430 | 1.360 | 1.390 | 273,267 | -0.04(-2.80%) | |
Jun 14, 2018 | 1.440 | 1.460 | 1.351 | 1.430 | 417,484 | -0.02(-1.38%) |
Jun 13, 2018 | 1.500 | 1.500 | 1.430 | 1.450 | 215,469 | -0.01(-0.68%) |
Jun 12, 2018 | 1.500 | 1.520 | 1.450 | 1.460 | 263,203 | -0.03(-2.01%) |
Jun 11, 2018 | 1.540 | 1.560 | 1.490 | 1.490 | 194,113 | -0.05(-3.25%) |
Jun 08, 2018 | 1.590 | 1.600 | 1.500 | 1.540 | 356,774 | -0.06(-3.75%) |
Jun 07, 2018 | 1.630 | 1.655 | 1.596 | 1.600 | 110,556 | -0.04(-2.44%) |
Jun 06, 2018 | 1.620 | 1.640 | 80,180 | +0.03(+1.86%) | ||
Jun 05, 2018 | 1.600 | 1.620 | 1.584 | 1.610 | 101,393 | -0.01(-0.72%) |
Jun 04, 2018 | 1.700 | 1.700 | 1.610 | 1.622 | 114,621 | -0.06(-3.48%) |
Jun 01, 2018 | 1.650 | 1.700 | 1.640 | 1.680 | 80,045 | +0.02(+1.20%) |
May 31, 2018 | 1.710 | 1.720 | 1.650 | 1.660 | 262,567 | -0.05(-2.92%) |
May 30, 2018 | 1.750 | 1.770 | 1.710 | 1.710 | 177,880 | -0.04(-2.29%) |
May 29, 2018 | 1.780 | 1.780 | 1.700 | 1.750 | 187,131 | +0.02(+1.16%) |
May 25, 2018 | 1.730 | 1.730 | 1.730 | 0 | -0.06(-3.35%) | |
May 24, 2018 | 1.750 | 1.810 | 1.740 | 1.790 | 110,293 | +0.04(+2.29%) |
May 23, 2018 | 1.790 | 1.790 | 1.750 | 1.750 | 80,855 | -0.03(-1.96%) |
May 22, 2018 | 1.790 | 1.840 | 1.780 | 1.785 | 68,353 | -0.01(-0.28%) |
May 21, 2018 | 1.810 | 1.810 | 1.770 | 1.790 | 77,559 | -0.02(-1.10%) |
May 18, 2018 | 1.790 | 1.820 | 1.790 | 1.810 | 48,109 | +0.01(+0.56%) |
May 17, 2018 | 1.830 | 1.850 | 1.790 | 1.800 | 103,083 | -0.03(-1.64%) |
May 16, 2018 | 1.820 | 1.880 | 1.780 | 1.830 | 159,641 | +0.00(+0.00%) |
May 15, 2018 | 1.880 | 1.920 | 1.821 | 1.830 | 297,778 | -0.09(-4.69%) |
May 14, 2018 | 1.910 | 1.960 | 1.910 | 1.920 | 42,057 | -0.01(-0.52%) |
May 11, 2018 | 1.980 | 1.983 | 1.910 | 1.930 | 121,886 | -0.05(-2.53%) |
May 10, 2018 | 1.990 | 2.030 | 1.960 | 1.980 | 102,595 | +0.00(+0.00%) |
May 09, 2018 | 1.910 | 2.010 | 1.881 | 1.980 | 174,609 | +0.07(+3.66%) |
May 08, 2018 | 1.990 | 1.990 | 1.880 | 1.910 | 141,678 | -0.04(-2.05%) |
May 07, 2018 | 1.950 | 2.000 | 1.940 | 1.950 | 37,132 | +0.00(+0.00%) |
May 04, 2018 | 1.900 | 1.990 | 1.900 | 1.950 | 66,488 | +0.03(+1.56%) |
May 03, 2018 | 1.910 | 1.920 | 1.900 | 1.920 | 84,831 | +0.02(+1.05%) |
May 02, 2018 | 1.880 | 1.930 | 1.870 | 1.900 | 107,379 | +0.01(+0.53%) |