Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.600 | 1.637 | 1.555 | 1.570 | 36,972 | +0.02(+1.29%) |
Jul 30, 2018 | 1.570 | 1.620 | 1.550 | 1.550 | 10,774 | -0.02(-1.27%) |
Jul 27, 2018 | 1.580 | 1.590 | 1.550 | 1.570 | 23,600 | -0.02(-1.26%) |
Jul 26, 2018 | 1.605 | 1.680 | 1.590 | 1.590 | 5,693 | -0.03(-1.80%) |
Jul 25, 2018 | 1.617 | 1.710 | 1.610 | 1.619 | 7,288 | -0.01(-0.67%) |
Jul 24, 2018 | 1.580 | 1.690 | 1.580 | 1.630 | 45,117 | +0.05(+3.16%) |
Jul 23, 2018 | 1.620 | 1.620 | 1.560 | 1.580 | 32,201 | -0.03(-1.86%) |
Jul 20, 2018 | 1.650 | 1.658 | 1.600 | 1.610 | 30,269 | -0.06(-3.51%) |
Jul 19, 2018 | 1.700 | 1.740 | 1.650 | 1.669 | 23,094 | -0.06(-3.55%) |
Jul 18, 2018 | 1.730 | 1.830 | 1.720 | 1.730 | 52,245 | -0.03(-1.71%) |
Jul 17, 2018 | 1.860 | 1.900 | 1.680 | 1.760 | 144,647 | -0.11(-5.88%) |
Jul 16, 2018 | 1.712 | 1.950 | 1.698 | 1.870 | 653,892 | +0.18(+10.72%) |
Jul 13, 2018 | 1.669 | 1.720 | 1.650 | 1.689 | 49,402 | +0.07(+4.26%) |
Jul 12, 2018 | 1.630 | 1.730 | 1.620 | 1.620 | 40,801 | +0.00(+0.00%) |
Jul 11, 2018 | 1.700 | 1.731 | 1.620 | 1.620 | 53,291 | -0.13(-7.43%) |
Jul 10, 2018 | 1.600 | 1.840 | 1.584 | 1.750 | 188,037 | +0.13(+8.02%) |
Jul 09, 2018 | 1.630 | 1.631 | 1.591 | 1.620 | 29,740 | +0.00(+0.00%) |
Jul 06, 2018 | 1.640 | 1.740 | 1.560 | 1.620 | 194,766 | +0.00(+0.00%) |
Jul 05, 2018 | 1.590 | 1.730 | 1.550 | 1.620 | 294,393 | +0.06(+3.85%) |
Jul 03, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.02(-1.27%) | |
Jul 02, 2018 | 1.640 | 1.640 | 1.530 | 1.580 | 26,870 | -0.06(-3.66%) |
Jun 29, 2018 | 1.600 | 1.660 | 1.560 | 1.640 | 9,127 | +0.07(+4.46%) |
Jun 28, 2018 | 1.590 | 1.638 | 1.550 | 1.570 | 28,265 | -0.01(-0.70%) |
Jun 27, 2018 | 1.700 | 1.819 | 1.561 | 1.581 | 91,420 | -0.15(-8.61%) |
Jun 26, 2018 | 1.580 | 1.880 | 1.570 | 1.730 | 394,658 | +0.16(+10.19%) |
Jun 25, 2018 | 1.590 | 1.620 | 1.560 | 1.570 | 29,338 | -0.05(-3.09%) |
Jun 22, 2018 | 1.549 | 1.730 | 1.540 | 1.620 | 168,767 | +0.08(+5.19%) |
Jun 21, 2018 | 1.550 | 1.560 | 1.540 | 1.540 | 4,921 | +0.00(+0.00%) |
Jun 20, 2018 | 1.540 | 1.560 | 1.540 | 1.540 | 832 | +0.00(+0.00%) |
Jun 19, 2018 | 1.540 | 1.559 | 1.540 | 1.540 | 1,898 | +0.01(+0.65%) |
Jun 18, 2018 | 1.740 | 1.750 | 1.530 | 1.530 | 112,720 | -0.21(-12.09%) |
Jun 15, 2018 | 1.750 | 1.540 | 1.740 | 133,569 | +0.20(+13.01%) | |
Jun 14, 2018 | 1.560 | 1.622 | 1.530 | 1.540 | 16,048 | -0.03(-1.91%) |
Jun 13, 2018 | 1.597 | 1.597 | 1.570 | 1.570 | 4,934 | -0.02(-0.96%) |
Jun 12, 2018 | 1.604 | 1.620 | 1.541 | 1.585 | 11,222 | -0.05(-3.34%) |
Jun 11, 2018 | 1.590 | 1.640 | 1.590 | 1.640 | 1,131 | +0.05(+3.14%) |
Jun 08, 2018 | 1.570 | 1.725 | 1.568 | 1.590 | 8,890 | +0.02(+1.27%) |
Jun 07, 2018 | 1.620 | 1.660 | 1.530 | 1.570 | 11,485 | -0.03(-1.94%) |
Jun 06, 2018 | 1.580 | 1.649 | 1.580 | 1.601 | 5,207 | -0.03(-1.78%) |
Jun 05, 2018 | 1.550 | 1.630 | 1.550 | 1.630 | 14,029 | +0.06(+3.82%) |
Jun 04, 2018 | 1.609 | 1.609 | 1.520 | 1.570 | 22,408 | -0.01(-0.49%) |
Jun 01, 2018 | 1.560 | 1.640 | 1.560 | 1.578 | 13,568 | +0.02(+1.13%) |
May 31, 2018 | 1.570 | 1.570 | 1.550 | 1.560 | 1,316 | -0.04(-2.41%) |
May 30, 2018 | 1.600 | 1.610 | 1.500 | 1.599 | 43,703 | -0.01(-0.71%) |
May 29, 2018 | 1.640 | 1.690 | 1.600 | 1.610 | 20,279 | -0.03(-1.84%) |
May 25, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.10(-5.74%) | |
May 24, 2018 | 1.700 | 1.740 | 1.674 | 1.740 | 12,472 | +0.01(+0.58%) |
May 23, 2018 | 1.701 | 1.730 | 1.700 | 1.730 | 7,929 | -0.03(-1.70%) |
May 22, 2018 | 1.770 | 1.770 | 1.730 | 1.760 | 17,148 | +0.01(+0.57%) |
May 21, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 11,388 | +0.10(+6.06%) |
May 18, 2018 | 1.700 | 1.730 | 1.611 | 1.650 | 47,181 | -0.09(-5.17%) |
May 17, 2018 | 1.759 | 1.770 | 1.661 | 1.740 | 3,443 | +0.02(+1.16%) |
May 16, 2018 | 1.770 | 1.770 | 1.711 | 1.720 | 6,665 | -0.01(-0.58%) |
May 15, 2018 | 1.790 | 1.850 | 1.630 | 1.730 | 28,531 | +0.00(+0.00%) |
May 14, 2018 | 1.780 | 1.850 | 1.730 | 1.730 | 41,643 | +0.01(+0.58%) |
May 11, 2018 | 1.692 | 1.735 | 1.650 | 1.720 | 13,854 | +0.01(+0.58%) |
May 10, 2018 | 1.660 | 1.720 | 1.650 | 1.710 | 7,962 | +0.00(+0.00%) |
May 09, 2018 | 1.600 | 1.750 | 1.600 | 1.710 | 40,306 | +0.11(+6.79%) |
May 08, 2018 | 1.600 | 1.640 | 1.570 | 1.601 | 17,128 | +0.00(+0.08%) |
May 07, 2018 | 1.710 | 1.740 | 1.550 | 1.600 | 53,991 | -0.15(-8.57%) |
May 04, 2018 | 1.800 | 2.200 | 1.700 | 1.750 | 753,619 | +0.12(+7.36%) |
May 03, 2018 | 1.520 | 1.700 | 1.520 | 1.630 | 138,398 | +0.08(+5.16%) |
May 02, 2018 | 1.540 | 1.580 | 1.500 | 1.550 | 14,234 | -0.03(-1.90%) |