Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.340 | 1.380 | 1.340 | 1.350 | 610,647 | +0.00(+0.00%) |
Jul 30, 2018 | 1.410 | 1.420 | 1.350 | 1.350 | 789,914 | -0.08(-5.59%) |
Jul 27, 2018 | 1.340 | 1.430 | 1.310 | 1.430 | 699,643 | +0.09(+6.72%) |
Jul 26, 2018 | 1.330 | 1.340 | 1.280 | 1.340 | 1,068,154 | -0.01(-0.74%) |
Jul 25, 2018 | 1.380 | 1.380 | 1.310 | 1.350 | 577,699 | -0.01(-0.74%) |
Jul 24, 2018 | 1.420 | 1.430 | 1.360 | 1.360 | 1,067,484 | -0.05(-3.55%) |
Jul 23, 2018 | 1.440 | 1.470 | 1.410 | 1.410 | 1,457,588 | -0.02(-1.40%) |
Jul 20, 2018 | 1.440 | 1.450 | 1.400 | 1.430 | 677,712 | +0.00(+0.00%) |
Jul 19, 2018 | 1.470 | 1.510 | 1.430 | 1.430 | 746,164 | -0.07(-4.67%) |
Jul 18, 2018 | 1.410 | 1.540 | 1.390 | 1.500 | 664,926 | +0.10(+7.14%) |
Jul 17, 2018 | 1.410 | 1.440 | 1.380 | 1.400 | 789,371 | -0.03(-2.10%) |
Jul 16, 2018 | 1.460 | 1.470 | 1.400 | 1.430 | 975,351 | -0.01(-0.69%) |
Jul 13, 2018 | 1.410 | 1.490 | 1.380 | 1.440 | 633,684 | +0.03(+2.13%) |
Jul 12, 2018 | 1.460 | 1.460 | 1.410 | 1.410 | 399,039 | -0.03(-2.08%) |
Jul 11, 2018 | 1.450 | 1.460 | 1.420 | 1.440 | 644,156 | -0.02(-1.37%) |
Jul 10, 2018 | 1.500 | 1.510 | 1.450 | 1.460 | 567,983 | -0.04(-2.67%) |
Jul 09, 2018 | 1.500 | 1.510 | 1.470 | 1.500 | 593,733 | +0.00(+0.00%) |
Jul 06, 2018 | 1.570 | 1.570 | 1.490 | 1.500 | 1,217,907 | -0.05(-3.23%) |
Jul 05, 2018 | 1.570 | 1.600 | 1.550 | 1.550 | 914,029 | -0.01(-0.64%) |
Jul 04, 2018 | 1.550 | 1.570 | 1.520 | 1.560 | 600,939 | +0.03(+1.96%) |
Jul 03, 2018 | 1.540 | 1.590 | 1.510 | 1.530 | 1,604,571 | +0.04(+2.68%) |
Jun 29, 2018 | 1.490 | 1.490 | 1.490 | 0 | -0.03(-1.97%) | |
Jun 28, 2018 | 1.370 | 1.520 | 1.340 | 1.520 | 2,092,981 | +0.20(+15.15%) |
Jun 27, 2018 | 1.410 | 1.420 | 1.260 | 1.320 | 2,081,456 | -0.08(-5.71%) |
Jun 26, 2018 | 1.420 | 1.430 | 1.390 | 1.400 | 816,236 | -0.01(-0.71%) |
Jun 25, 2018 | 1.450 | 1.470 | 1.400 | 1.410 | 1,495,018 | -0.03(-2.08%) |
Jun 22, 2018 | 1.480 | 1.510 | 1.440 | 1.440 | 1,469,072 | -0.04(-2.70%) |
Jun 21, 2018 | 1.520 | 1.540 | 1.480 | 1.480 | 1,579,024 | -0.04(-2.63%) |
Jun 20, 2018 | 1.540 | 1.550 | 1.500 | 1.520 | 2,072,481 | +0.04(+2.70%) |
Jun 19, 2018 | 1.410 | 1.560 | 1.400 | 1.480 | 2,702,372 | +0.05(+3.50%) |
Jun 18, 2018 | 1.470 | 1.470 | 1.420 | 1.430 | 768,723 | -0.04(-2.72%) |
Jun 15, 2018 | 1.450 | 1.450 | 1.470 | 1,150,153 | +0.02(+1.38%) | |
Jun 14, 2018 | 1.490 | 1.500 | 1.440 | 1.450 | 1,197,004 | -0.05(-3.33%) |
Jun 13, 2018 | 1.470 | 1.530 | 1.470 | 1.500 | 841,013 | +0.02(+1.35%) |
Jun 12, 2018 | 1.480 | 1.510 | 1.440 | 1.480 | 1,093,144 | -0.02(-1.33%) |
Jun 11, 2018 | 1.560 | 1.570 | 1.480 | 1.500 | 1,423,265 | -0.07(-4.46%) |
Jun 08, 2018 | 1.600 | 1.620 | 1.520 | 1.570 | 1,616,894 | -0.03(-1.88%) |
Jun 07, 2018 | 1.690 | 1.730 | 1.560 | 1.600 | 2,057,755 | -0.08(-4.76%) |
Jun 06, 2018 | 1.680 | 3,374,582 | +0.07(+4.35%) | |||
Jun 05, 2018 | 1.490 | 1.640 | 1.480 | 1.610 | 2,654,790 | +0.07(+4.55%) |
Jun 04, 2018 | 1.440 | 1.550 | 1.410 | 1.540 | 2,114,987 | +0.10(+6.94%) |
Jun 01, 2018 | 1.380 | 1.500 | 1.380 | 1.440 | 1,758,875 | +0.07(+5.11%) |
May 31, 2018 | 1.350 | 1.400 | 1.350 | 1.370 | 1,212,940 | -0.03(-2.14%) |
May 30, 2018 | 1.440 | 1.460 | 1.400 | 1.400 | 888,316 | -0.07(-4.76%) |
May 29, 2018 | 1.440 | 1.480 | 1.430 | 1.470 | 470,848 | +0.00(+0.00%) |
May 28, 2018 | 1.440 | 1.490 | 1.420 | 1.470 | 1,054,077 | +0.00(+0.00%) |
May 25, 2018 | 1.530 | 1.540 | 1.450 | 1.470 | 1,099,028 | -0.05(-3.29%) |
May 24, 2018 | 1.470 | 1.530 | 1.450 | 1.520 | 1,019,779 | +0.07(+4.83%) |
May 23, 2018 | 1.450 | 1.520 | 1.430 | 1.450 | 2,081,397 | -0.04(-2.68%) |
May 22, 2018 | 1.630 | 1.640 | 1.470 | 1.490 | 2,502,168 | -0.16(-9.70%) |
May 18, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) | |
May 17, 2018 | 1.700 | 1.720 | 1.600 | 1.660 | 2,220,259 | -0.04(-2.35%) |
May 16, 2018 | 1.600 | 1.700 | 1.510 | 1.700 | 2,579,129 | +0.11(+6.92%) |
May 15, 2018 | 1.740 | 1.750 | 1.550 | 1.590 | 2,914,636 | -0.14(-8.09%) |
May 14, 2018 | 1.740 | 1.750 | 1.670 | 1.730 | 2,590,504 | +0.09(+5.49%) |
May 11, 2018 | 1.570 | 1.650 | 1.500 | 1.640 | 4,275,797 | +0.14(+9.33%) |
May 10, 2018 | 1.360 | 1.500 | 1.330 | 1.500 | 4,538,987 | +0.14(+10.29%) |
May 09, 2018 | 1.090 | 1.360 | 1.050 | 1.360 | 6,509,951 | +0.19(+16.24%) |
May 08, 2018 | 1.310 | 1.330 | 1.110 | 1.170 | 5,408,651 | -0.16(-12.03%) |
May 07, 2018 | 1.370 | 1.380 | 1.240 | 1.330 | 7,419,266 | -0.11(-7.64%) |
May 04, 2018 | 1.530 | 1.550 | 1.420 | 1.440 | 4,013,875 | -0.08(-5.26%) |
May 03, 2018 | 1.560 | 1.580 | 1.480 | 1.520 | 1,598,422 | -0.09(-5.59%) |