Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.640 | 1.720 | 1.630 | 1.700 | 1,998,949 | +0.06(+3.66%) |
Jul 30, 2018 | 1.670 | 1.720 | 1.630 | 1.640 | 2,488,354 | -0.02(-1.20%) |
Jul 27, 2018 | 1.730 | 1.730 | 1.630 | 1.660 | 2,895,300 | -0.06(-3.49%) |
Jul 26, 2018 | 1.700 | 1.760 | 1.690 | 1.720 | 1,963,479 | +0.03(+1.78%) |
Jul 25, 2018 | 1.750 | 1.820 | 1.680 | 1.690 | 2,532,470 | -0.05(-2.87%) |
Jul 24, 2018 | 1.830 | 1.880 | 1.730 | 1.740 | 3,665,117 | -0.09(-4.92%) |
Jul 23, 2018 | 1.880 | 1.910 | 1.810 | 1.830 | 3,104,527 | -0.07(-3.68%) |
Jul 20, 2018 | 1.890 | 1.920 | 1.880 | 1.900 | 1,239,663 | +0.01(+0.53%) |
Jul 19, 2018 | 1.890 | 1.910 | 1.860 | 1.890 | 1,596,095 | -0.01(-0.53%) |
Jul 18, 2018 | 1.920 | 1.930 | 1.890 | 1.900 | 850,556 | -0.02(-1.04%) |
Jul 17, 2018 | 1.880 | 1.960 | 1.880 | 1.920 | 1,607,482 | +0.03(+1.59%) |
Jul 16, 2018 | 1.900 | 1.930 | 1.860 | 1.890 | 1,364,600 | -0.01(-0.53%) |
Jul 13, 2018 | 1.940 | 2.000 | 1.880 | 1.900 | 2,025,178 | -0.05(-2.56%) |
Jul 12, 2018 | 1.900 | 1.960 | 1.860 | 1.950 | 2,187,407 | +0.05(+2.63%) |
Jul 11, 2018 | 1.860 | 1.915 | 1.850 | 1.900 | 1,187,751 | +0.03(+1.60%) |
Jul 10, 2018 | 1.870 | 1.890 | 1.830 | 1.870 | 1,456,397 | +0.00(+0.00%) |
Jul 09, 2018 | 1.930 | 1.950 | 1.860 | 1.870 | 1,571,328 | -0.06(-3.11%) |
Jul 06, 2018 | 1.830 | 1.940 | 1.830 | 1.930 | 2,269,671 | +0.10(+5.46%) |
Jul 05, 2018 | 1.810 | 1.840 | 1.760 | 1.830 | 1,158,851 | +0.03(+1.67%) |
Jul 03, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
Jul 02, 2018 | 1.720 | 1.790 | 1.700 | 1.790 | 1,529,327 | +0.05(+2.87%) |
Jun 29, 2018 | 1.710 | 1.760 | 1.670 | 1.740 | 2,866,239 | +0.03(+1.75%) |
Jun 28, 2018 | 1.700 | 1.725 | 1.610 | 1.710 | 2,253,484 | +0.09(+5.56%) |
Jun 27, 2018 | 1.770 | 1.790 | 1.600 | 1.620 | 6,203,237 | -0.15(-8.47%) |
Jun 26, 2018 | 1.800 | 1.840 | 1.760 | 1.770 | 2,567,074 | -0.03(-1.67%) |
Jun 25, 2018 | 1.900 | 1.900 | 1.790 | 1.800 | 3,177,454 | -0.09(-4.76%) |
Jun 22, 2018 | 2.000 | 2.050 | 1.850 | 1.890 | 3,352,882 | -0.06(-3.08%) |
Jun 21, 2018 | 2.060 | 2.100 | 1.930 | 1.950 | 3,779,407 | -0.11(-5.34%) |
Jun 20, 2018 | 1.890 | 2.080 | 1.840 | 2.060 | 4,502,664 | +0.17(+8.99%) |
Jun 19, 2018 | 1.800 | 1.930 | 1.790 | 1.890 | 3,018,844 | +0.08(+4.42%) |
Jun 18, 2018 | 1.800 | 1.820 | 1.790 | 1.810 | 2,009,349 | +0.01(+0.56%) |
Jun 15, 2018 | 1.810 | 1.780 | 1.800 | 20,908,068 | -0.01(-0.55%) | |
Jun 14, 2018 | 1.830 | 1.830 | 1.790 | 1.810 | 2,624,380 | -0.02(-1.09%) |
Jun 13, 2018 | 1.810 | 1.860 | 1.780 | 1.830 | 2,435,187 | +0.02(+1.10%) |
Jun 12, 2018 | 1.870 | 1.880 | 1.780 | 1.810 | 2,387,577 | -0.04(-2.16%) |
Jun 11, 2018 | 1.870 | 1.890 | 1.770 | 1.850 | 4,576,913 | -0.02(-1.07%) |
Jun 08, 2018 | 1.750 | 1.870 | 1.690 | 1.870 | 4,656,317 | +0.13(+7.47%) |
Jun 07, 2018 | 1.740 | 1.780 | 1.730 | 1.740 | 2,527,749 | -0.01(-0.57%) |
Jun 06, 2018 | 1.710 | 1.800 | 1.650 | 1.750 | 3,408,664 | +0.05(+2.94%) |
Jun 05, 2018 | 1.590 | 1.740 | 1.590 | 1.700 | 3,475,645 | +0.12(+7.59%) |
Jun 04, 2018 | 1.630 | 1.630 | 1.580 | 1.580 | 1,752,906 | -0.01(-0.63%) |
Jun 01, 2018 | 1.610 | 1.640 | 1.570 | 1.590 | 3,070,228 | +0.00(+0.00%) |
May 31, 2018 | 1.610 | 1.640 | 1.550 | 1.590 | 3,240,503 | -0.02(-1.24%) |
May 30, 2018 | 1.620 | 1.680 | 1.590 | 1.610 | 2,790,539 | -0.01(-0.62%) |
May 29, 2018 | 1.610 | 1.700 | 1.590 | 1.620 | 3,269,032 | -0.01(-0.61%) |
May 25, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.98%) | |
May 24, 2018 | 1.590 | 1.690 | 1.570 | 1.680 | 2,384,100 | +0.08(+5.00%) |
May 23, 2018 | 1.610 | 1.623 | 1.580 | 1.600 | 1,713,436 | -0.01(-0.62%) |
May 22, 2018 | 1.610 | 1.645 | 1.580 | 1.610 | 2,319,557 | +0.01(+0.63%) |
May 21, 2018 | 1.640 | 1.680 | 1.570 | 1.600 | 2,600,500 | -0.04(-2.44%) |
May 18, 2018 | 1.680 | 1.720 | 1.620 | 1.640 | 2,561,432 | -0.02(-1.20%) |
May 17, 2018 | 1.770 | 1.770 | 1.630 | 1.660 | 2,725,302 | -0.09(-5.14%) |
May 16, 2018 | 1.750 | 1.780 | 1.700 | 1.750 | 3,365,906 | -0.02(-1.41%) |
May 15, 2018 | 1.820 | 1.840 | 1.770 | 1.775 | 1,803,202 | -0.07(-3.53%) |
May 14, 2018 | 1.830 | 1.910 | 1.690 | 1.840 | 5,600,237 | -0.05(-2.65%) |
May 11, 2018 | 1.450 | 1.900 | 1.430 | 1.890 | 12,649,646 | +0.26(+15.95%) |
May 10, 2018 | 1.690 | 1.720 | 1.605 | 1.630 | 3,939,264 | -0.04(-2.40%) |
May 09, 2018 | 1.540 | 1.690 | 1.500 | 1.670 | 3,271,268 | +0.14(+9.15%) |
May 08, 2018 | 1.610 | 1.635 | 1.505 | 1.530 | 2,837,812 | -0.06(-3.77%) |
May 07, 2018 | 1.640 | 1.790 | 1.570 | 1.590 | 5,064,862 | -0.03(-1.85%) |
May 04, 2018 | 1.450 | 1.650 | 1.440 | 1.620 | 3,584,826 | +0.17(+11.72%) |
May 03, 2018 | 1.490 | 1.520 | 1.440 | 1.450 | 3,690,481 | -0.04(-2.68%) |
May 02, 2018 | 1.500 | 1.530 | 1.425 | 1.490 | 2,741,794 | +0.00(+0.00%) |