Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.441 | 1.465 | 1.423 | 1.447 | 3,312,864 | -0.01(-0.83%) |
Jul 30, 2018 | 1.495 | 1.508 | 1.447 | 1.459 | 3,945,194 | -0.02(-1.63%) |
Jul 27, 2018 | 1.411 | 1.486 | 1.405 | 1.483 | 7,217,332 | +0.12(+8.41%) |
Jul 26, 2018 | 1.399 | 1.404 | 1.356 | 1.368 | 2,062,874 | -0.04(-2.59%) |
Jul 25, 2018 | 1.387 | 1.417 | 1.346 | 1.405 | 7,050,204 | +0.02(+1.31%) |
Jul 24, 2018 | 1.374 | 1.423 | 1.359 | 1.387 | 8,911,149 | +0.10(+8.02%) |
Jul 23, 2018 | 1.290 | 1.296 | 1.265 | 1.284 | 3,363,518 | -0.01(-0.47%) |
Jul 20, 2018 | 1.284 | 1.314 | 1.272 | 1.290 | 5,017,625 | +0.05(+4.41%) |
Jul 19, 2018 | 1.229 | 1.238 | 1.202 | 1.235 | 3,426,185 | -0.03(-2.39%) |
Jul 18, 2018 | 1.290 | 1.296 | 1.256 | 1.265 | 2,874,030 | -0.02(-1.88%) |
Jul 17, 2018 | 1.241 | 1.290 | 1.232 | 1.290 | 4,326,629 | +0.06(+4.93%) |
Jul 16, 2018 | 1.247 | 1.265 | 1.226 | 1.229 | 1,793,293 | -0.01(-0.98%) |
Jul 13, 2018 | 1.253 | 1.259 | 1.223 | 1.241 | 1,654,754 | +0.00(+0.00%) |
Jul 12, 2018 | 1.211 | 1.256 | 1.211 | 1.241 | 5,003,574 | +0.07(+5.67%) |
Jul 11, 2018 | 1.241 | 1.265 | 1.162 | 1.175 | 7,699,789 | -0.08(-6.73%) |
Jul 10, 2018 | 1.265 | 1.265 | 1.241 | 1.259 | 2,699,840 | -0.02(-1.89%) |
Jul 09, 2018 | 1.259 | 1.290 | 1.235 | 1.284 | 2,335,170 | +0.04(+3.41%) |
Jul 06, 2018 | 1.193 | 1.247 | 1.193 | 1.241 | 4,490,981 | +0.04(+3.54%) |
Jul 05, 2018 | 1.247 | 1.247 | 1.199 | 1.199 | 3,768,191 | -0.02(-1.98%) |
Jul 03, 2018 | 1.223 | 1.223 | 1.223 | 0 | +0.03(+2.54%) | |
Jul 02, 2018 | 1.199 | 1.217 | 1.162 | 1.193 | 2,787,359 | -0.03(-2.48%) |
Jun 29, 2018 | 1.211 | 1.241 | 1.199 | 1.223 | 2,432,669 | +0.04(+3.06%) |
Jun 28, 2018 | 1.175 | 1.199 | 1.162 | 1.187 | 3,328,427 | +0.03(+2.62%) |
Jun 27, 2018 | 1.205 | 1.226 | 1.156 | 1.156 | 3,377,876 | -0.04(-3.05%) |
Jun 26, 2018 | 1.217 | 1.217 | 1.181 | 1.193 | 4,882,147 | -0.03(-2.48%) |
Jun 25, 2018 | 1.245 | 1.247 | 1.199 | 1.223 | 2,826,162 | -0.03(-2.42%) |
Jun 22, 2018 | 1.263 | 1.217 | 1.253 | 3,098,080 | +0.04(+2.99%) | |
Jun 21, 2018 | 1.259 | 1.274 | 1.211 | 1.217 | 3,426,009 | -0.07(-5.63%) |
Jun 20, 2018 | 1.308 | 1.314 | 1.247 | 1.290 | 4,592,559 | +0.01(+0.47%) |
Jun 19, 2018 | 1.247 | 1.326 | 1.235 | 1.284 | 5,023,982 | +0.01(+0.95%) |
Jun 18, 2018 | 1.235 | 1.296 | 1.229 | 1.271 | 4,357,612 | +0.01(+0.48%) |
Jun 15, 2018 | 1.302 | 1.217 | 1.265 | 6,938,767 | -0.04(-2.79%) | |
Jun 14, 2018 | 1.380 | 1.387 | 1.296 | 1.302 | 3,106,498 | -0.07(-5.29%) |
Jun 13, 2018 | 1.374 | 1.411 | 1.347 | 1.374 | 3,377,719 | -0.01(-0.87%) |
Jun 12, 2018 | 1.320 | 1.402 | 1.311 | 1.387 | 3,613,885 | +0.08(+6.51%) |
Jun 11, 2018 | 1.350 | 1.380 | 1.290 | 1.302 | 2,434,237 | -0.03(-2.27%) |
Jun 08, 2018 | 1.332 | 1.368 | 1.284 | 1.332 | 3,699,118 | +0.02(+1.85%) |
Jun 07, 2018 | 1.338 | 1.344 | 1.223 | 1.308 | 10,099,750 | -0.06(-4.43%) |
Jun 06, 2018 | 1.359 | 1.368 | 3,370,942 | -0.04(-3.00%) | ||
Jun 05, 2018 | 1.459 | 1.514 | 1.405 | 1.411 | 13,312,209 | -0.03(-2.10%) |
Jun 04, 2018 | 1.308 | 1.453 | 1.296 | 1.441 | 9,312,488 | +0.19(+14.98%) |
Jun 01, 2018 | 1.247 | 1.278 | 1.217 | 1.253 | 3,299,030 | +0.03(+2.48%) |
May 31, 2018 | 1.223 | 1.250 | 1.223 | 1.223 | 1,612,231 | -0.01(-0.49%) |
May 30, 2018 | 1.241 | 1.259 | 1.211 | 1.229 | 4,360,018 | -0.01(-0.49%) |
May 29, 2018 | 1.241 | 1.274 | 1.223 | 1.235 | 5,739,711 | -0.12(-8.52%) |
May 25, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.51%) | |
May 24, 2018 | 1.435 | 1.459 | 1.414 | 1.429 | 2,747,240 | -0.02(-1.67%) |
May 23, 2018 | 1.502 | 1.508 | 1.447 | 1.453 | 2,935,687 | -0.07(-4.38%) |
May 22, 2018 | 1.502 | 1.538 | 1.483 | 1.520 | 3,225,273 | +0.04(+2.45%) |
May 21, 2018 | 1.532 | 1.544 | 1.483 | 1.483 | 3,711,421 | -0.01(-0.41%) |
May 18, 2018 | 1.489 | 1.514 | 1.465 | 1.489 | 2,778,445 | -0.04(-2.38%) |
May 17, 2018 | 1.568 | 1.604 | 1.514 | 1.526 | 5,699,970 | -0.05(-3.45%) |
May 16, 2018 | 1.574 | 1.598 | 1.556 | 1.580 | 5,179,537 | +0.03(+1.95%) |
May 15, 2018 | 1.526 | 1.592 | 1.508 | 1.550 | 5,111,765 | -0.03(-1.92%) |
May 14, 2018 | 1.586 | 1.617 | 1.550 | 1.580 | 5,861,882 | +0.05(+3.16%) |
May 11, 2018 | 1.562 | 1.580 | 1.514 | 1.532 | 2,579,733 | +0.02(+1.20%) |
May 10, 2018 | 1.483 | 1.526 | 1.471 | 1.514 | 6,276,917 | +0.07(+4.60%) |
May 09, 2018 | 1.423 | 1.453 | 1.417 | 1.447 | 4,333,093 | +0.02(+1.70%) |
May 08, 2018 | 1.441 | 1.447 | 1.393 | 1.423 | 5,511,552 | +0.00(+0.00%) |
May 07, 2018 | 1.471 | 1.495 | 1.423 | 1.423 | 2,578,653 | -0.06(-4.08%) |
May 04, 2018 | 1.465 | 1.508 | 1.456 | 1.483 | 2,825,318 | +0.01(+0.82%) |
May 03, 2018 | 1.514 | 1.514 | 1.447 | 1.471 | 2,534,600 | -0.04(-2.80%) |
May 02, 2018 | 1.538 | 1.565 | 1.514 | 1.514 | 3,941,534 | +0.00(+0.00%) |