Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.780 | 1.900 | 1.780 | 1.880 | 135,007 | +0.08(+4.44%) |
Jul 30, 2018 | 1.850 | 1.880 | 1.730 | 1.800 | 136,726 | -0.05(-2.70%) |
Jul 27, 2018 | 1.890 | 1.910 | 1.810 | 1.850 | 156,600 | -0.05(-2.63%) |
Jul 26, 2018 | 1.900 | 1.910 | 1.850 | 1.900 | 185,612 | +0.01(+0.53%) |
Jul 25, 2018 | 1.900 | 1.950 | 1.860 | 1.890 | 49,475 | -0.03(-1.56%) |
Jul 24, 2018 | 1.960 | 1.990 | 1.860 | 1.920 | 123,500 | -0.05(-2.54%) |
Jul 23, 2018 | 1.990 | 1.990 | 1.950 | 1.970 | 66,715 | -0.01(-0.51%) |
Jul 20, 2018 | 1.940 | 1.980 | 1.940 | 1.980 | 107,370 | +0.05(+2.59%) |
Jul 19, 2018 | 1.920 | 1.960 | 1.910 | 1.930 | 35,845 | -0.01(-0.52%) |
Jul 18, 2018 | 1.940 | 1.980 | 1.900 | 1.940 | 624,704 | -0.01(-0.51%) |
Jul 17, 2018 | 1.960 | 1.980 | 1.900 | 1.950 | 40,450 | -0.01(-0.26%) |
Jul 16, 2018 | 1.960 | 1.980 | 1.950 | 1.955 | 26,820 | +0.01(+0.26%) |
Jul 13, 2018 | 1.950 | 1.980 | 1.930 | 1.950 | 37,889 | -0.01(-0.51%) |
Jul 12, 2018 | 1.980 | 1.980 | 1.940 | 1.960 | 53,545 | +0.00(+0.00%) |
Jul 11, 2018 | 1.920 | 2.000 | 1.890 | 1.960 | 85,621 | +0.04(+2.08%) |
Jul 10, 2018 | 1.970 | 2.000 | 1.920 | 1.920 | 118,211 | -0.04(-2.04%) |
Jul 09, 2018 | 1.990 | 2.030 | 1.935 | 1.960 | 74,261 | -0.03(-1.51%) |
Jul 06, 2018 | 1.990 | 2.020 | 1.961 | 1.990 | 64,732 | +0.01(+0.51%) |
Jul 05, 2018 | 1.920 | 2.000 | 1.920 | 1.980 | 83,574 | +0.04(+2.06%) |
Jul 03, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
Jul 02, 2018 | 2.030 | 2.031 | 1.911 | 1.950 | 145,926 | -0.06(-2.99%) |
Jun 29, 2018 | 2.010 | 2.050 | 1.950 | 2.010 | 70,924 | +0.01(+0.50%) |
Jun 28, 2018 | 2.000 | 2.030 | 1.980 | 2.000 | 37,322 | +0.00(+0.00%) |
Jun 27, 2018 | 2.060 | 2.215 | 1.980 | 2.000 | 139,063 | -0.04(-1.96%) |
Jun 26, 2018 | 2.040 | 2.080 | 2.000 | 2.040 | 68,882 | +0.00(+0.00%) |
Jun 25, 2018 | 2.070 | 2.150 | 1.980 | 2.040 | 151,078 | -0.04(-1.92%) |
Jun 22, 2018 | 2.120 | 2.250 | 2.050 | 2.080 | 321,631 | -0.05(-2.35%) |
Jun 21, 2018 | 2.070 | 2.180 | 2.070 | 2.130 | 88,936 | +0.07(+3.40%) |
Jun 20, 2018 | 2.060 | 2.120 | 2.060 | 2.060 | 134,421 | -0.02(-0.96%) |
Jun 19, 2018 | 2.050 | 2.100 | 2.050 | 2.080 | 147,465 | +0.03(+1.46%) |
Jun 18, 2018 | 2.040 | 2.096 | 2.040 | 2.050 | 108,300 | +0.00(+0.00%) |
Jun 15, 2018 | 2.070 | 2.040 | 2.050 | 135,953 | +0.01(+0.49%) | |
Jun 14, 2018 | 2.040 | 2.080 | 2.030 | 2.040 | 69,493 | +0.02(+0.99%) |
Jun 13, 2018 | 2.010 | 2.100 | 2.010 | 2.020 | 161,513 | +0.01(+0.50%) |
Jun 12, 2018 | 2.000 | 2.020 | 1.970 | 2.010 | 143,299 | +0.01(+0.50%) |
Jun 11, 2018 | 1.940 | 2.059 | 1.940 | 2.000 | 129,888 | +0.05(+2.56%) |
Jun 08, 2018 | 1.975 | 1.980 | 1.940 | 1.950 | 123,668 | -0.03(-1.52%) |
Jun 07, 2018 | 2.000 | 2.080 | 1.960 | 1.980 | 238,749 | -0.02(-1.00%) |
Jun 06, 2018 | 1.990 | 2.030 | 1.910 | 2.000 | 300,431 | +0.07(+3.63%) |
Jun 05, 2018 | 1.850 | 1.970 | 1.850 | 1.930 | 221,645 | +0.08(+4.32%) |
Jun 04, 2018 | 1.830 | 1.873 | 1.780 | 1.850 | 320,111 | +0.04(+2.21%) |
Jun 01, 2018 | 1.830 | 1.880 | 1.790 | 1.810 | 106,858 | -0.02(-1.09%) |
May 31, 2018 | 1.820 | 1.850 | 1.820 | 1.830 | 25,140 | +0.00(+0.00%) |
May 30, 2018 | 1.830 | 1.860 | 1.820 | 1.830 | 48,908 | +0.00(+0.00%) |
May 29, 2018 | 1.820 | 1.879 | 1.820 | 1.830 | 68,709 | -0.03(-1.61%) |
May 25, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.01(+0.54%) | |
May 24, 2018 | 1.830 | 1.870 | 1.830 | 1.850 | 93,651 | +0.01(+0.54%) |
May 23, 2018 | 1.830 | 1.870 | 1.794 | 1.840 | 100,414 | +0.01(+0.55%) |
May 22, 2018 | 1.801 | 1.840 | 1.780 | 1.830 | 132,643 | +0.02(+1.10%) |
May 21, 2018 | 1.810 | 1.824 | 1.770 | 1.810 | 136,519 | +0.00(+0.00%) |
May 18, 2018 | 1.820 | 1.830 | 1.760 | 1.810 | 155,086 | +0.00(+0.00%) |
May 17, 2018 | 1.800 | 1.850 | 1.770 | 1.810 | 127,197 | +0.01(+0.56%) |
May 16, 2018 | 1.730 | 1.840 | 1.730 | 1.800 | 203,240 | +0.07(+4.05%) |
May 15, 2018 | 1.760 | 1.770 | 1.650 | 1.730 | 412,283 | -0.05(-2.81%) |
May 14, 2018 | 1.880 | 1.900 | 1.730 | 1.780 | 443,914 | -0.07(-3.78%) |
May 11, 2018 | 2.000 | 2.000 | 1.850 | 1.850 | 415,397 | -0.19(-9.31%) |
May 10, 2018 | 1.990 | 2.040 | 1.971 | 2.040 | 60,210 | +0.05(+2.51%) |
May 09, 2018 | 2.000 | 2.028 | 1.870 | 1.990 | 410,679 | -0.10(-4.78%) |
May 08, 2018 | 2.180 | 2.180 | 2.010 | 2.090 | 234,945 | -0.01(-0.48%) |
May 07, 2018 | 2.120 | 2.180 | 2.100 | 2.100 | 101,331 | -0.03(-1.41%) |
May 04, 2018 | 2.150 | 2.190 | 2.120 | 2.130 | 104,978 | -0.01(-0.47%) |
May 03, 2018 | 2.180 | 2.190 | 2.130 | 2.140 | 52,576 | -0.05(-2.28%) |
May 02, 2018 | 2.180 | 2.250 | 2.121 | 2.190 | 101,617 | -0.01(-0.45%) |