Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.350 | 1.380 | 1.280 | 1.300 | 265,500 | -0.03(-2.26%) |
Jul 30, 2018 | 1.430 | 1.430 | 1.260 | 1.330 | 79,334 | -0.06(-4.32%) |
Jul 27, 2018 | 1.440 | 1.440 | 1.330 | 1.390 | 44,938 | -0.02(-1.42%) |
Jul 26, 2018 | 1.490 | 1.490 | 1.360 | 1.410 | 84,343 | -0.07(-4.73%) |
Jul 25, 2018 | 1.550 | 1.550 | 1.450 | 1.480 | 44,583 | -0.01(-0.67%) |
Jul 24, 2018 | 1.550 | 1.570 | 1.450 | 1.490 | 134,095 | -0.06(-3.87%) |
Jul 23, 2018 | 1.650 | 1.650 | 1.550 | 1.550 | 51,000 | -0.05(-3.13%) |
Jul 20, 2018 | 1.690 | 1.740 | 1.570 | 1.600 | 31,529 | -0.05(-3.03%) |
Jul 19, 2018 | 1.720 | 1.720 | 1.640 | 1.650 | 6,786 | -0.06(-3.51%) |
Jul 18, 2018 | 1.710 | 1.730 | 1.680 | 1.710 | 11,200 | +0.02(+1.18%) |
Jul 17, 2018 | 1.780 | 1.820 | 1.610 | 1.690 | 29,700 | -0.08(-4.52%) |
Jul 16, 2018 | 1.940 | 1.940 | 1.690 | 1.770 | 22,107 | +0.00(+0.00%) |
Jul 13, 2018 | 1.730 | 1.780 | 1.730 | 1.770 | 17,894 | +0.04(+2.31%) |
Jul 12, 2018 | 1.750 | 1.750 | 1.700 | 1.730 | 59,100 | -0.03(-1.70%) |
Jul 11, 2018 | 1.750 | 1.770 | 1.700 | 1.760 | 44,250 | -0.04(-2.22%) |
Jul 10, 2018 | 1.790 | 1.820 | 1.750 | 1.800 | 21,520 | +0.00(+0.00%) |
Jul 09, 2018 | 1.770 | 1.820 | 1.770 | 1.800 | 3,654 | -0.02(-1.10%) |
Jul 06, 2018 | 1.880 | 1.890 | 1.800 | 1.820 | 30,081 | -0.06(-3.19%) |
Jul 05, 2018 | 1.900 | 1.900 | 1.850 | 1.880 | 12,131 | +0.01(+0.53%) |
Jul 04, 2018 | 1.860 | 1.870 | 1.840 | 1.870 | 14,100 | +0.03(+1.63%) |
Jul 03, 2018 | 1.810 | 1.910 | 1.810 | 1.840 | 9,356 | +0.02(+1.10%) |
Jun 29, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
Jun 28, 2018 | 1.870 | 1.870 | 1.810 | 1.810 | 40,666 | -0.04(-2.16%) |
Jun 27, 2018 | 1.860 | 1.870 | 1.830 | 1.850 | 14,740 | -0.01(-0.54%) |
Jun 26, 2018 | 1.890 | 1.900 | 1.850 | 1.860 | 5,200 | +0.00(+0.00%) |
Jun 25, 2018 | 1.920 | 1.980 | 1.830 | 1.860 | 41,862 | -0.06(-3.12%) |
Jun 22, 2018 | 1.990 | 1.990 | 1.920 | 1.920 | 6,430 | -0.07(-3.52%) |
Jun 21, 2018 | 1.950 | 1.990 | 1.950 | 1.990 | 15,550 | +0.04(+2.05%) |
Jun 20, 2018 | 1.980 | 1.980 | 1.950 | 1.950 | 10,000 | -0.03(-1.52%) |
Jun 19, 2018 | 1.960 | 2.000 | 1.950 | 1.980 | 23,010 | +0.03(+1.54%) |
Jun 18, 2018 | 2.000 | 2.010 | 1.950 | 1.950 | 10,695 | +0.00(+0.00%) |
Jun 15, 2018 | 2.130 | 2.140 | 1.950 | 1.950 | 18,400 | -0.10(-4.88%) |
Jun 14, 2018 | 2.170 | 2.180 | 2.020 | 2.050 | 16,741 | +0.00(+0.00%) |
Jun 13, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 17,500 | -0.11(-5.09%) |
Jun 12, 2018 | 2.200 | 2.200 | 2.160 | 2.160 | 20,080 | +0.00(+0.00%) |
Jun 11, 2018 | 2.170 | 2.270 | 2.160 | 2.160 | 19,346 | -0.04(-1.82%) |
Jun 08, 2018 | 2.180 | 2.200 | 2.070 | 2.200 | 23,785 | +0.05(+2.33%) |
Jun 07, 2018 | 2.050 | 2.160 | 2.000 | 2.150 | 103,110 | +0.12(+5.91%) |
Jun 06, 2018 | 2.010 | 2.080 | 1.970 | 2.030 | 65,405 | +0.00(+0.00%) |
Jun 05, 2018 | 2.300 | 2.300 | 1.990 | 2.030 | 246,882 | -0.04(-1.93%) |
Jun 04, 2018 | 1.850 | 2.070 | 1.820 | 2.070 | 122,950 | +0.20(+10.70%) |
Jun 01, 2018 | 1.880 | 1.900 | 1.830 | 1.870 | 29,501 | -0.01(-0.53%) |
May 31, 2018 | 1.900 | 2.000 | 1.870 | 1.880 | 49,761 | -0.01(-0.53%) |
May 30, 2018 | 1.900 | 1.900 | 1.870 | 1.890 | 14,980 | +0.00(+0.00%) |
May 29, 2018 | 1.890 | 1.980 | 1.880 | 1.890 | 19,800 | -0.01(-0.53%) |
May 28, 2018 | 1.920 | 1.920 | 1.850 | 1.900 | 7,700 | +0.00(+0.00%) |
May 25, 2018 | 1.890 | 2.010 | 1.870 | 1.900 | 174,665 | +0.03(+1.60%) |
May 24, 2018 | 1.900 | 1.900 | 1.850 | 1.870 | 95,116 | +0.03(+1.63%) |
May 23, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 56,400 | -0.03(-1.60%) |
May 22, 2018 | 1.850 | 1.900 | 1.840 | 1.870 | 83,880 | +0.04(+2.19%) |
May 18, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.02(-1.08%) | |
May 17, 2018 | 1.830 | 1.850 | 1.810 | 1.850 | 16,940 | +0.01(+0.54%) |
May 16, 2018 | 1.860 | 1.860 | 1.810 | 1.840 | 12,400 | -0.06(-3.16%) |
May 15, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 102,084 | +0.00(+0.00%) |
May 14, 2018 | 1.900 | 1.920 | 1.850 | 1.900 | 21,720 | +0.01(+0.53%) |
May 11, 2018 | 1.910 | 1.930 | 1.800 | 1.890 | 149,652 | -0.02(-1.05%) |
May 10, 2018 | 1.930 | 1.930 | 1.910 | 1.910 | 9,220 | +0.00(+0.00%) |
May 09, 2018 | 1.930 | 1.960 | 1.900 | 1.910 | 17,390 | +0.00(+0.00%) |
May 08, 2018 | 1.950 | 1.950 | 1.900 | 1.910 | 12,100 | -0.03(-1.55%) |
May 07, 2018 | 1.970 | 1.970 | 1.940 | 1.940 | 25,666 | -0.01(-0.51%) |
May 04, 2018 | 2.000 | 2.000 | 1.940 | 1.950 | 17,962 | -0.03(-1.52%) |
May 03, 2018 | 2.000 | 2.030 | 1.980 | 1.980 | 4,900 | +0.00(+0.00%) |
May 02, 2018 | 2.000 | 2.060 | 1.980 | 1.980 | 20,737 | +0.04(+2.06%) |