Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.550 | 1.560 | 1.510 | 1.560 | 427,807 | +0.00(+0.00%) |
Jul 30, 2018 | 1.570 | 1.590 | 1.550 | 1.560 | 210,672 | +0.00(+0.00%) |
Jul 27, 2018 | 1.600 | 1.600 | 1.530 | 1.560 | 603,644 | -0.03(-1.89%) |
Jul 26, 2018 | 1.580 | 1.630 | 1.560 | 1.590 | 477,854 | +0.00(+0.00%) |
Jul 25, 2018 | 1.590 | 1.590 | 1.560 | 1.590 | 505,973 | +0.00(+0.00%) |
Jul 24, 2018 | 1.570 | 1.590 | 1.560 | 1.590 | 234,076 | +0.03(+1.92%) |
Jul 23, 2018 | 1.560 | 1.580 | 1.530 | 1.560 | 576,974 | +0.00(+0.00%) |
Jul 20, 2018 | 1.580 | 1.580 | 1.520 | 1.560 | 572,440 | +0.01(+0.65%) |
Jul 19, 2018 | 1.580 | 1.610 | 1.540 | 1.550 | 778,182 | -0.01(-0.64%) |
Jul 18, 2018 | 1.510 | 1.570 | 1.480 | 1.560 | 1,050,489 | +0.06(+4.00%) |
Jul 17, 2018 | 1.520 | 1.530 | 1.470 | 1.500 | 840,786 | -0.02(-1.32%) |
Jul 16, 2018 | 1.540 | 1.540 | 1.500 | 1.520 | 895,623 | -0.04(-2.56%) |
Jul 13, 2018 | 1.510 | 1.580 | 1.500 | 1.560 | 985,585 | +0.05(+3.31%) |
Jul 12, 2018 | 1.480 | 1.510 | 1.470 | 1.510 | 764,777 | +0.01(+0.67%) |
Jul 11, 2018 | 1.510 | 1.520 | 1.470 | 1.500 | 387,986 | -0.02(-1.32%) |
Jul 10, 2018 | 1.500 | 1.540 | 1.480 | 1.520 | 934,699 | +0.03(+2.01%) |
Jul 09, 2018 | 1.490 | 1.500 | 1.460 | 1.490 | 409,668 | +0.01(+0.68%) |
Jul 06, 2018 | 1.470 | 1.490 | 1.450 | 1.480 | 416,782 | +0.00(+0.00%) |
Jul 05, 2018 | 1.440 | 1.490 | 1.430 | 1.480 | 441,177 | +0.02(+1.37%) |
Jul 04, 2018 | 1.450 | 1.460 | 1.410 | 1.460 | 1,212,100 | -0.01(-0.68%) |
Jul 03, 2018 | 1.480 | 1.520 | 1.460 | 1.470 | 450,385 | -0.02(-1.34%) |
Jun 29, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.05(+3.47%) | |
Jun 28, 2018 | 1.500 | 1.500 | 1.430 | 1.440 | 520,329 | -0.05(-3.36%) |
Jun 27, 2018 | 1.440 | 1.520 | 1.440 | 1.490 | 1,317,986 | +0.06(+4.20%) |
Jun 26, 2018 | 1.410 | 1.440 | 1.390 | 1.430 | 473,372 | +0.04(+2.88%) |
Jun 25, 2018 | 1.430 | 1.430 | 1.390 | 1.390 | 337,420 | -0.04(-2.80%) |
Jun 22, 2018 | 1.430 | 1.440 | 1.410 | 1.430 | 442,739 | +0.04(+2.88%) |
Jun 21, 2018 | 1.400 | 1.420 | 1.380 | 1.390 | 563,318 | -0.02(-1.42%) |
Jun 20, 2018 | 1.440 | 1.440 | 1.400 | 1.410 | 675,308 | -0.03(-2.08%) |
Jun 19, 2018 | 1.430 | 1.440 | 1.420 | 1.440 | 505,146 | +0.00(+0.00%) |
Jun 18, 2018 | 1.450 | 1.470 | 1.420 | 1.440 | 1,200,741 | -0.01(-0.69%) |
Jun 15, 2018 | 1.470 | 1.440 | 1.450 | 818,087 | -0.01(-0.68%) | |
Jun 14, 2018 | 1.510 | 1.520 | 1.460 | 1.460 | 502,338 | -0.02(-1.35%) |
Jun 13, 2018 | 1.440 | 1.510 | 1.440 | 1.480 | 742,199 | +0.03(+2.07%) |
Jun 12, 2018 | 1.440 | 1.510 | 1.440 | 1.450 | 729,434 | +0.00(+0.00%) |
Jun 11, 2018 | 1.450 | 1.460 | 1.440 | 1.450 | 236,815 | -0.01(-0.68%) |
Jun 08, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 345,007 | -0.02(-1.35%) |
Jun 07, 2018 | 1.450 | 1.500 | 1.440 | 1.480 | 666,411 | +0.05(+3.50%) |
Jun 06, 2018 | 1.430 | 1.430 | 753,837 | -0.03(-2.05%) | ||
Jun 05, 2018 | 1.470 | 1.490 | 1.440 | 1.460 | 403,555 | -0.02(-1.35%) |
Jun 04, 2018 | 1.560 | 1.560 | 1.440 | 1.480 | 1,162,370 | -0.09(-5.73%) |
Jun 01, 2018 | 1.600 | 1.650 | 1.560 | 1.570 | 718,152 | -0.04(-2.48%) |
May 31, 2018 | 1.560 | 1.630 | 1.550 | 1.610 | 847,439 | +0.04(+2.55%) |
May 30, 2018 | 1.530 | 1.580 | 1.500 | 1.570 | 599,389 | +0.09(+6.08%) |
May 29, 2018 | 1.490 | 1.510 | 1.460 | 1.480 | 457,770 | -0.01(-0.67%) |
May 28, 2018 | 1.490 | 1.520 | 1.480 | 1.490 | 736,032 | -0.05(-3.25%) |
May 25, 2018 | 1.570 | 1.570 | 1.510 | 1.540 | 1,629,730 | -0.07(-4.35%) |
May 24, 2018 | 1.590 | 1.620 | 1.550 | 1.610 | 1,104,079 | -0.03(-1.83%) |
May 23, 2018 | 1.650 | 1.670 | 1.580 | 1.640 | 1,985,659 | -0.04(-2.38%) |
May 22, 2018 | 1.700 | 1.750 | 1.660 | 1.680 | 1,296,442 | -0.01(-0.59%) |
May 18, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
May 17, 2018 | 1.650 | 1.710 | 1.640 | 1.680 | 1,324,363 | +0.05(+3.07%) |
May 16, 2018 | 1.640 | 1.645 | 1.610 | 1.630 | 232,878 | +0.00(+0.00%) |
May 15, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 1,127,247 | +0.02(+1.24%) |
May 14, 2018 | 1.600 | 1.630 | 1.600 | 1.610 | 453,587 | +0.00(+0.00%) |
May 11, 2018 | 1.620 | 1.620 | 1.580 | 1.610 | 669,230 | +0.00(+0.00%) |
May 10, 2018 | 1.620 | 1.620 | 1.560 | 1.610 | 1,043,361 | +0.00(+0.00%) |
May 09, 2018 | 1.620 | 1.650 | 1.610 | 1.610 | 1,058,735 | +0.01(+0.63%) |
May 08, 2018 | 1.570 | 1.610 | 1.515 | 1.600 | 1,032,856 | +0.03(+1.91%) |
May 07, 2018 | 1.630 | 1.650 | 1.530 | 1.570 | 1,892,769 | +0.00(+0.00%) |
May 04, 2018 | 1.670 | 1.670 | 1.560 | 1.570 | 1,631,800 | -0.09(-5.42%) |
May 03, 2018 | 1.740 | 1.740 | 1.650 | 1.660 | 1,176,814 | -0.05(-2.92%) |
May 02, 2018 | 1.650 | 1.720 | 1.650 | 1.710 | 2,191,460 | +0.09(+5.56%) |