Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.030 | 1.100 | 1.030 | 1.060 | 478,601 | +0.03(+2.91%) |
Jul 30, 2018 | 1.220 | 1.230 | 1.000 | 1.030 | 1,525,652 | -0.20(-16.26%) |
Jul 27, 2018 | 1.240 | 1.250 | 1.150 | 1.230 | 1,218,100 | +0.06(+5.13%) |
Jul 26, 2018 | 1.330 | 1.370 | 1.130 | 1.170 | 3,487,735 | -0.97(-45.33%) |
Jul 25, 2018 | 1.900 | 2.170 | 1.900 | 2.140 | 1,731,688 | +0.22(+11.46%) |
Jul 24, 2018 | 1.890 | 1.941 | 1.871 | 1.920 | 126,843 | +0.01(+0.52%) |
Jul 23, 2018 | 1.890 | 1.920 | 1.850 | 1.910 | 264,564 | +0.03(+1.60%) |
Jul 20, 2018 | 1.940 | 1.940 | 1.866 | 1.880 | 152,542 | -0.05(-2.59%) |
Jul 19, 2018 | 1.900 | 1.950 | 1.900 | 1.930 | 111,088 | +0.00(+0.05%) |
Jul 18, 2018 | 1.880 | 1.950 | 1.880 | 1.929 | 71,383 | +0.03(+1.53%) |
Jul 17, 2018 | 1.920 | 1.926 | 1.800 | 1.900 | 147,923 | -0.03(-1.55%) |
Jul 16, 2018 | 1.930 | 1.930 | 1.900 | 1.930 | 205,647 | +0.03(+1.75%) |
Jul 13, 2018 | 1.910 | 1.930 | 1.882 | 1.897 | 79,523 | +0.00(+0.25%) |
Jul 12, 2018 | 1.940 | 1.880 | 1.892 | 217,845 | -0.01(-0.42%) | |
Jul 11, 2018 | 1.930 | 1.930 | 1.887 | 1.900 | 221,851 | -0.02(-1.04%) |
Jul 10, 2018 | 1.850 | 1.940 | 1.830 | 1.920 | 418,296 | +0.09(+4.92%) |
Jul 09, 2018 | 1.850 | 1.860 | 1.800 | 1.830 | 147,497 | +0.00(+0.00%) |
Jul 06, 2018 | 1.810 | 1.890 | 1.780 | 1.830 | 229,771 | +0.03(+1.67%) |
Jul 05, 2018 | 1.730 | 1.800 | 1.724 | 1.800 | 138,774 | +0.09(+5.26%) |
Jul 03, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.02(-1.16%) | |
Jul 02, 2018 | 1.740 | 1.750 | 1.680 | 1.730 | 70,974 | -0.02(-1.14%) |
Jun 29, 2018 | 1.710 | 1.750 | 1.710 | 1.750 | 26,847 | +0.06(+3.32%) |
Jun 28, 2018 | 1.700 | 1.741 | 1.682 | 1.694 | 40,094 | -0.02(-0.95%) |
Jun 27, 2018 | 1.690 | 1.775 | 1.680 | 1.710 | 75,278 | +0.01(+0.59%) |
Jun 26, 2018 | 1.730 | 1.750 | 1.690 | 1.700 | 79,829 | -0.04(-2.30%) |
Jun 25, 2018 | 1.760 | 1.760 | 1.690 | 1.740 | 87,344 | -0.01(-0.57%) |
Jun 22, 2018 | 1.800 | 1.801 | 1.730 | 1.750 | 150,801 | -0.04(-2.23%) |
Jun 21, 2018 | 1.710 | 1.810 | 1.690 | 1.790 | 307,154 | +0.09(+5.15%) |
Jun 20, 2018 | 1.680 | 1.730 | 1.663 | 1.702 | 35,967 | +0.03(+1.94%) |
Jun 19, 2018 | 1.660 | 1.740 | 1.660 | 1.670 | 57,832 | -0.02(-1.18%) |
Jun 18, 2018 | 1.720 | 1.740 | 1.670 | 1.690 | 42,030 | -0.05(-2.87%) |
Jun 15, 2018 | 1.740 | 1.720 | 1.740 | 47,986 | +0.02(+1.16%) | |
Jun 14, 2018 | 1.720 | 1.750 | 1.680 | 1.720 | 68,040 | -0.00(-0.01%) |
Jun 13, 2018 | 1.650 | 1.740 | 1.630 | 1.720 | 175,554 | +0.06(+3.63%) |
Jun 12, 2018 | 1.610 | 1.680 | 1.610 | 1.660 | 118,433 | +0.03(+1.84%) |
Jun 11, 2018 | 1.700 | 1.700 | 1.630 | 1.630 | 270,029 | -0.05(-2.98%) |
Jun 08, 2018 | 1.680 | 1.708 | 1.650 | 1.680 | 155,752 | -0.02(-1.18%) |
Jun 07, 2018 | 1.740 | 1.760 | 1.680 | 1.700 | 151,894 | -0.04(-2.30%) |
Jun 06, 2018 | 1.730 | 1.770 | 1.730 | 1.740 | 149,807 | -0.01(-0.57%) |
Jun 05, 2018 | 1.790 | 1.820 | 1.730 | 1.750 | 111,604 | -0.04(-2.23%) |
Jun 04, 2018 | 1.790 | 1.800 | 1.710 | 1.790 | 227,433 | +0.00(+0.00%) |
Jun 01, 2018 | 1.750 | 1.800 | 1.720 | 1.790 | 124,555 | +0.05(+2.87%) |
May 31, 2018 | 1.790 | 1.820 | 1.670 | 1.740 | 201,502 | -0.04(-2.25%) |
May 30, 2018 | 1.870 | 1.880 | 1.770 | 1.780 | 259,177 | -0.07(-3.78%) |
May 29, 2018 | 1.700 | 1.890 | 1.700 | 1.850 | 374,012 | +0.13(+7.56%) |
May 25, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.19(-9.95%) | |
May 24, 2018 | 1.940 | 1.940 | 1.850 | 1.910 | 287,517 | -0.03(-1.55%) |
May 23, 2018 | 1.950 | 1.990 | 1.820 | 1.940 | 382,201 | -0.06(-3.00%) |
May 22, 2018 | 2.000 | 2.000 | 1.920 | 2.000 | 371,182 | +0.03(+1.69%) |
May 21, 2018 | 1.970 | 2.040 | 1.941 | 1.967 | 318,008 | +0.01(+0.35%) |
May 18, 2018 | 1.950 | 1.980 | 1.910 | 1.960 | 197,197 | +0.01(+0.51%) |
May 17, 2018 | 1.920 | 1.980 | 1.870 | 1.950 | 398,466 | +0.03(+1.56%) |
May 16, 2018 | 2.010 | 2.010 | 1.860 | 1.920 | 481,614 | -0.07(-3.52%) |
May 15, 2018 | 1.950 | 2.090 | 1.910 | 1.990 | 884,085 | -0.05(-2.45%) |
May 14, 2018 | 1.890 | 2.120 | 1.670 | 2.040 | 2,502,484 | +0.17(+9.09%) |
May 11, 2018 | 2.182 | 2.230 | 1.820 | 1.870 | 7,529,528 | +0.35(+23.03%) |
May 10, 2018 | 1.500 | 1.580 | 1.400 | 1.520 | 1,119,949 | +0.07(+4.83%) |
May 09, 2018 | 1.460 | 1.519 | 1.401 | 1.450 | 279,897 | -0.01(-0.68%) |
May 08, 2018 | 1.700 | 1.707 | 1.420 | 1.460 | 1,037,766 | -0.21(-12.57%) |
May 07, 2018 | 1.600 | 1.740 | 1.580 | 1.670 | 697,057 | +0.12(+7.85%) |
May 04, 2018 | 1.450 | 1.620 | 1.450 | 1.548 | 644,112 | +0.11(+7.53%) |
May 03, 2018 | 1.400 | 1.520 | 1.400 | 1.440 | 467,674 | +0.01(+0.70%) |
May 02, 2018 | 1.370 | 1.470 | 1.370 | 1.430 | 367,238 | +0.06(+4.38%) |