Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.445 | 1.460 | 1.420 | 1.420 | 1,973,384 | -0.02(-1.32%) |
Jun 28, 2018 | 1.455 | 1.480 | 1.430 | 1.439 | 2,135,569 | -0.01(-0.76%) |
Jun 27, 2018 | 1.485 | 1.490 | 1.450 | 1.450 | 1,452,289 | -0.03(-2.03%) |
Jun 26, 2018 | 1.465 | 1.495 | 1.460 | 1.480 | 2,079,351 | +0.02(+1.37%) |
Jun 25, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 4,634,740 | -0.03(-2.01%) |
Jun 22, 2018 | 1.490 | 1.510 | 1.470 | 1.490 | 4,644,843 | +0.05(+3.47%) |
Jun 21, 2018 | 1.490 | 1.580 | 1.410 | 1.440 | 13,339,997 | -0.04(-2.70%) |
Jun 20, 2018 | 1.510 | 1.520 | 1.470 | 1.480 | 2,990,253 | -0.01(-0.67%) |
Jun 19, 2018 | 1.460 | 1.520 | 1.440 | 1.490 | 3,091,685 | +0.03(+2.05%) |
Jun 18, 2018 | 1.480 | 1.500 | 1.450 | 1.460 | 2,346,551 | -0.03(-2.01%) |
Jun 15, 2018 | 1.500 | 1.500 | 1.490 | 1,963,972 | -0.01(-0.67%) | |
Jun 14, 2018 | 1.535 | 1.540 | 1.490 | 1.500 | 2,885,983 | -0.02(-1.32%) |
Jun 13, 2018 | 1.495 | 1.540 | 1.490 | 1.520 | 4,457,787 | +0.04(+2.70%) |
Jun 12, 2018 | 1.425 | 1.480 | 1.390 | 1.480 | 3,306,905 | +0.07(+4.96%) |
Jun 11, 2018 | 1.410 | 1.420 | 1.380 | 1.410 | 3,396,901 | -0.01(-0.70%) |
Jun 08, 2018 | 1.425 | 1.450 | 1.390 | 1.420 | 2,138,141 | -0.02(-1.18%) |
Jun 07, 2018 | 1.450 | 1.460 | 1.410 | 1.437 | 1,809,907 | -0.00(-0.22%) |
Jun 06, 2018 | 1.410 | 1.460 | 1.410 | 1.440 | 2,985,683 | +0.00(+0.00%) |
Jun 05, 2018 | 1.460 | 1.469 | 1.390 | 1.440 | 3,689,355 | +0.00(+0.00%) |
Jun 04, 2018 | 1.480 | 1.500 | 1.420 | 1.440 | 3,476,824 | -0.04(-2.70%) |
Jun 01, 2018 | 1.490 | 1.530 | 1.460 | 1.480 | 2,725,606 | -0.01(-0.67%) |
May 31, 2018 | 1.540 | 1.550 | 1.480 | 1.490 | 3,733,078 | -0.05(-3.25%) |
May 30, 2018 | 1.545 | 1.570 | 1.480 | 1.540 | 3,838,036 | +0.00(+0.00%) |
May 29, 2018 | 1.605 | 1.620 | 1.510 | 1.540 | 5,704,122 | -0.04(-2.53%) |
May 25, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.05(+3.27%) | |
May 24, 2018 | 1.520 | 1.570 | 1.510 | 1.530 | 9,326,390 | +0.01(+0.66%) |
May 23, 2018 | 1.465 | 1.530 | 1.420 | 1.520 | 5,777,360 | +0.06(+4.11%) |
May 22, 2018 | 1.500 | 1.510 | 1.415 | 1.460 | 6,020,763 | -0.01(-0.68%) |
May 21, 2018 | 1.475 | 1.520 | 1.450 | 1.470 | 4,965,575 | +0.02(+1.38%) |
May 18, 2018 | 1.460 | 1.480 | 1.440 | 1.450 | 6,204,502 | +0.03(+2.11%) |
May 17, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 3,184,593 | +0.05(+3.65%) |
May 16, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 3,474,798 | +0.02(+1.11%) |
May 15, 2018 | 1.240 | 1.360 | 1.230 | 1.355 | 5,310,568 | +0.11(+8.84%) |
May 14, 2018 | 1.315 | 1.330 | 1.230 | 1.245 | 7,706,725 | -0.04(-3.49%) |
May 11, 2018 | 1.300 | 1.320 | 1.210 | 1.290 | 12,920,910 | -0.01(-0.77%) |
May 10, 2018 | 1.390 | 1.400 | 1.290 | 1.300 | 6,518,497 | -0.10(-7.14%) |
May 09, 2018 | 1.410 | 1.410 | 1.380 | 1.400 | 836,668 | +0.01(+0.72%) |
May 08, 2018 | 1.420 | 1.430 | 1.380 | 1.390 | 1,172,707 | -0.03(-2.11%) |
May 07, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 777,868 | +0.02(+1.43%) |
May 04, 2018 | 1.410 | 1.420 | 1.390 | 1.400 | 618,526 | -0.01(-0.71%) |
May 03, 2018 | 1.350 | 1.430 | 1.350 | 1.410 | 1,674,555 | -0.02(-1.40%) |
May 02, 2018 | 1.425 | 1.450 | 1.400 | 1.430 | 1,234,341 | +0.00(+0.00%) |
May 01, 2018 | 1.440 | 1.450 | 1.400 | 1.430 | 1,064,431 | -0.01(-0.70%) |
Apr 30, 2018 | 1.450 | 1.455 | 1.410 | 1.440 | 1,445,663 | -0.00(-0.34%) |
Apr 27, 2018 | 1.510 | 1.520 | 1.430 | 1.445 | 3,147,470 | -0.06(-4.30%) |
Apr 26, 2018 | 1.500 | 1.520 | 1.490 | 1.510 | 1,378,472 | -0.00(-0.01%) |
Apr 25, 2018 | 1.490 | 1.530 | 1.490 | 1.510 | 1,507,042 | -0.02(-1.31%) |
Apr 24, 2018 | 1.510 | 1.560 | 1.480 | 1.530 | 2,034,789 | +0.02(+1.32%) |
Apr 23, 2018 | 1.570 | 1.570 | 1.500 | 1.510 | 959,022 | -0.04(-2.58%) |
Apr 20, 2018 | 1.540 | 1.575 | 1.520 | 1.550 | 976,186 | +0.01(+0.66%) |
Apr 19, 2018 | 1.525 | 1.550 | 1.510 | 1.540 | 1,018,504 | +0.03(+1.98%) |
Apr 18, 2018 | 1.530 | 1.540 | 1.500 | 1.510 | 1,993,960 | -0.02(-1.31%) |
Apr 17, 2018 | 1.535 | 1.550 | 1.500 | 1.530 | 3,127,405 | +0.00(+0.00%) |
Apr 16, 2018 | 1.540 | 1.565 | 1.490 | 1.530 | 4,742,745 | +0.00(+0.00%) |
Apr 13, 2018 | 1.570 | 1.600 | 1.510 | 1.530 | 3,439,800 | -0.03(-1.92%) |
Apr 12, 2018 | 1.530 | 1.580 | 1.520 | 1.560 | 3,628,004 | +0.03(+1.96%) |
Apr 11, 2018 | 1.430 | 1.530 | 1.430 | 1.530 | 4,379,719 | +0.10(+6.99%) |
Apr 10, 2018 | 1.435 | 1.460 | 1.390 | 1.430 | 6,032,017 | +0.00(+0.00%) |
Apr 09, 2018 | 1.480 | 1.480 | 1.400 | 1.430 | 2,255,975 | -0.02(-1.04%) |
Apr 06, 2018 | 1.510 | 1.511 | 1.440 | 1.445 | 1,000,783 | -0.04(-3.02%) |
Apr 05, 2018 | 1.485 | 1.560 | 1.470 | 1.490 | 1,875,242 | +0.00(+0.00%) |
Apr 04, 2018 | 1.500 | 1.510 | 1.460 | 1.490 | 2,037,642 | +0.00(+0.00%) |
Apr 03, 2018 | 1.615 | 1.670 | 1.480 | 1.490 | 6,016,016 | -0.09(-5.70%) |