Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.400 | 1.430 | 1.400 | 1.420 | 635,758 | +0.00(+0.00%) |
Jul 30, 2018 | 1.360 | 1.440 | 1.360 | 1.420 | 1,379,784 | +0.02(+1.43%) |
Jul 27, 2018 | 1.410 | 1.450 | 1.380 | 1.400 | 1,704,320 | +0.03(+2.19%) |
Jul 26, 2018 | 1.470 | 1.500 | 1.360 | 1.370 | 2,148,723 | -0.12(-8.05%) |
Jul 25, 2018 | 1.500 | 1.510 | 1.470 | 1.490 | 732,964 | +0.00(+0.00%) |
Jul 24, 2018 | 1.490 | 1.520 | 1.480 | 1.490 | 1,652,342 | +0.00(+0.00%) |
Jul 23, 2018 | 1.490 | 1.500 | 1.470 | 1.490 | 1,117,602 | +0.02(+1.36%) |
Jul 20, 2018 | 1.440 | 1.500 | 1.420 | 1.470 | 2,961,927 | +0.05(+3.52%) |
Jul 19, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 1,062,560 | +0.01(+0.71%) |
Jul 18, 2018 | 1.410 | 1.440 | 1.410 | 1.410 | 857,382 | +0.01(+0.71%) |
Jul 17, 2018 | 1.410 | 1.430 | 1.390 | 1.400 | 1,032,359 | -0.02(-1.41%) |
Jul 16, 2018 | 1.430 | 1.440 | 1.400 | 1.420 | 1,210,806 | +0.00(+0.00%) |
Jul 13, 2018 | 1.420 | 1,266,458 | +0.01(+0.71%) | |||
Jul 12, 2018 | 1.380 | 1.430 | 1.360 | 1.410 | 805,114 | +0.00(+0.00%) |
Jul 11, 2018 | 1.370 | 1.410 | 1.370 | 1.410 | 1,999,725 | +0.03(+2.17%) |
Jul 10, 2018 | 1.350 | 1.400 | 1.340 | 1.380 | 1,531,082 | +0.03(+2.22%) |
Jul 09, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 2,677,476 | -0.01(-0.74%) |
Jul 06, 2018 | 1.360 | 1.390 | 1.360 | 1.360 | 1,272,651 | -0.01(-0.73%) |
Jul 05, 2018 | 1.330 | 1.370 | 1.310 | 1.370 | 812,813 | +0.05(+3.79%) |
Jul 04, 2018 | 1.360 | 1.370 | 1.320 | 1.320 | 767,283 | -0.04(-2.94%) |
Jul 03, 2018 | 1.320 | 1.360 | 1.300 | 1.360 | 1,129,346 | +0.03(+2.26%) |
Jun 29, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) | |
Jun 28, 2018 | 1.280 | 1.310 | 1.255 | 1.310 | 1,571,695 | +0.03(+2.34%) |
Jun 27, 2018 | 1.400 | 1.410 | 1.260 | 1.280 | 3,074,566 | -0.13(-9.22%) |
Jun 26, 2018 | 1.430 | 1.450 | 1.400 | 1.410 | 1,887,233 | -0.02(-1.40%) |
Jun 25, 2018 | 1.460 | 1.470 | 1.430 | 1.430 | 830,011 | -0.07(-4.67%) |
Jun 22, 2018 | 1.480 | 1.500 | 1.440 | 1.500 | 1,431,267 | +0.02(+1.35%) |
Jun 21, 2018 | 1.490 | 1.500 | 1.460 | 1.480 | 756,176 | -0.02(-1.33%) |
Jun 20, 2018 | 1.530 | 1.530 | 1.490 | 1.500 | 682,591 | -0.02(-1.32%) |
Jun 19, 2018 | 1.510 | 1.530 | 1.500 | 1.520 | 624,877 | +0.00(+0.00%) |
Jun 18, 2018 | 1.530 | 1.540 | 1.520 | 1.520 | 877,833 | +0.00(+0.00%) |
Jun 15, 2018 | 1.550 | 1.550 | 1.520 | 1,864,265 | -0.03(-1.94%) | |
Jun 14, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 1,459,493 | +0.05(+3.33%) |
Jun 13, 2018 | 1.470 | 1.530 | 1.460 | 1.500 | 1,356,729 | +0.03(+2.04%) |
Jun 12, 2018 | 1.530 | 1.530 | 1.470 | 1.470 | 985,950 | -0.05(-3.29%) |
Jun 11, 2018 | 1.480 | 1.530 | 1.470 | 1.520 | 1,601,885 | +0.04(+2.70%) |
Jun 08, 2018 | 1.480 | 1.490 | 1.460 | 1.480 | 720,441 | +0.02(+1.37%) |
Jun 07, 2018 | 1.470 | 1.490 | 1.460 | 1.460 | 745,123 | +0.00(+0.00%) |
Jun 06, 2018 | 1.440 | 1.460 | 1,053,873 | -0.04(-2.67%) | ||
Jun 05, 2018 | 1.420 | 1.500 | 1.410 | 1.500 | 1,326,498 | +0.07(+4.90%) |
Jun 04, 2018 | 1.440 | 1.450 | 1.410 | 1.430 | 1,070,061 | -0.01(-0.69%) |
Jun 01, 2018 | 1.450 | 1.480 | 1.420 | 1.440 | 976,729 | -0.03(-2.04%) |
May 31, 2018 | 1.480 | 1.500 | 1.450 | 1.470 | 2,186,159 | -0.01(-0.68%) |
May 30, 2018 | 1.480 | 1.480 | 1.450 | 1.480 | 1,707,914 | +0.03(+2.07%) |
May 29, 2018 | 1.440 | 1.480 | 1.440 | 1.450 | 1,336,799 | +0.03(+2.11%) |
May 28, 2018 | 1.470 | 1.470 | 1.420 | 1.420 | 540,090 | -0.04(-2.74%) |
May 25, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 966,892 | -0.02(-1.35%) |
May 24, 2018 | 1.500 | 1.550 | 1.470 | 1.480 | 2,505,481 | +0.00(+0.00%) |
May 23, 2018 | 1.420 | 1.520 | 1.420 | 1.480 | 4,553,402 | +0.07(+4.96%) |
May 22, 2018 | 1.280 | 1.430 | 1.250 | 1.410 | 4,456,993 | +0.12(+9.30%) |
May 18, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
May 17, 2018 | 1.230 | 1.270 | 1.230 | 1.270 | 1,026,555 | +0.05(+4.10%) |
May 16, 2018 | 1.230 | 1.230 | 1.210 | 1.220 | 549,907 | +0.00(+0.00%) |
May 15, 2018 | 1.220 | 1.240 | 1.200 | 1.220 | 1,400,402 | +0.00(+0.00%) |
May 14, 2018 | 1.220 | 1.240 | 1.210 | 1.220 | 859,290 | +0.00(+0.00%) |
May 11, 2018 | 1.220 | 1.230 | 1.210 | 1.220 | 503,817 | +0.01(+0.83%) |
May 10, 2018 | 1.240 | 1.250 | 1.210 | 1.210 | 1,263,954 | -0.02(-1.63%) |
May 09, 2018 | 1.270 | 1.270 | 1.230 | 1.230 | 754,943 | -0.03(-2.38%) |
May 08, 2018 | 1.280 | 1.300 | 1.250 | 1.260 | 785,445 | -0.02(-1.56%) |
May 07, 2018 | 1.290 | 1.320 | 1.270 | 1.280 | 1,170,567 | -0.01(-0.78%) |
May 04, 2018 | 1.260 | 1.300 | 1.250 | 1.290 | 1,282,431 | +0.03(+2.38%) |
May 03, 2018 | 1.320 | 1.330 | 1.230 | 1.260 | 2,652,195 | -0.03(-2.33%) |
May 02, 2018 | 1.200 | 1.310 | 1.200 | 1.290 | 2,647,610 | +0.09(+7.50%) |