Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.100 | 1.440 | 0.7800 | 1.291 | 2,921,064 | +0.13(+11.26%) |
Jul 30, 2018 | 1.630 | 1.640 | 1.160 | 1.160 | 968,440 | -0.46(-28.40%) |
Jul 27, 2018 | 1.557 | 1.620 | 1.550 | 1.620 | 78,300 | +0.05(+3.22%) |
Jul 26, 2018 | 1.617 | 1.617 | 1.560 | 1.569 | 96,002 | -0.05(-3.07%) |
Jul 25, 2018 | 1.639 | 1.650 | 1.600 | 1.619 | 63,957 | +0.01(+0.57%) |
Jul 24, 2018 | 1.650 | 1.604 | 1.610 | 71,117 | +0.01(+0.36%) | |
Jul 23, 2018 | 1.556 | 1.630 | 1.550 | 1.604 | 59,357 | -0.01(-0.35%) |
Jul 20, 2018 | 1.640 | 1.640 | 1.560 | 1.610 | 54,707 | +0.04(+2.55%) |
Jul 19, 2018 | 1.680 | 1.680 | 1.570 | 1.570 | 119,460 | -0.11(-6.32%) |
Jul 18, 2018 | 1.560 | 1.680 | 1.520 | 1.676 | 95,260 | +0.12(+7.96%) |
Jul 17, 2018 | 1.600 | 1.640 | 1.530 | 1.552 | 133,099 | -0.06(-3.58%) |
Jul 16, 2018 | 1.715 | 1.730 | 1.520 | 1.610 | 139,832 | -0.09(-5.29%) |
Jul 13, 2018 | 1.650 | 1.728 | 1.599 | 1.700 | 120,283 | +0.04(+2.29%) |
Jul 12, 2018 | 1.740 | 1.740 | 1.660 | 1.662 | 76,627 | -0.03(-1.60%) |
Jul 11, 2018 | 1.730 | 1.750 | 1.670 | 1.689 | 108,190 | -0.05(-2.93%) |
Jul 10, 2018 | 1.751 | 1.770 | 1.710 | 1.740 | 61,253 | -0.01(-0.57%) |
Jul 09, 2018 | 1.779 | 1.790 | 1.750 | 1.750 | 151,715 | -0.02(-1.13%) |
Jul 06, 2018 | 1.732 | 1.810 | 1.710 | 1.770 | 132,304 | +0.02(+1.14%) |
Jul 05, 2018 | 1.760 | 1.780 | 1.700 | 1.750 | 134,479 | -0.07(-3.85%) |
Jul 03, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Jul 02, 2018 | 1.740 | 1.790 | 1.700 | 1.780 | 162,510 | +0.08(+4.65%) |
Jun 29, 2018 | 1.780 | 1.780 | 1.650 | 1.701 | 220,958 | -0.01(-0.53%) |
Jun 28, 2018 | 1.410 | 1.736 | 1.410 | 1.710 | 314,340 | +0.21(+14.00%) |
Jun 27, 2018 | 1.650 | 1.680 | 1.430 | 1.500 | 532,987 | -0.17(-10.18%) |
Jun 26, 2018 | 1.760 | 1.770 | 1.650 | 1.670 | 546,682 | -0.15(-8.26%) |
Jun 25, 2018 | 1.945 | 2.050 | 1.720 | 1.820 | 1,088,904 | -0.09(-4.69%) |
Jun 22, 2018 | 1.850 | 1.910 | 1.710 | 1.910 | 1,305,886 | +0.27(+16.46%) |
Jun 21, 2018 | 1.450 | 1.770 | 1.390 | 1.640 | 1,778,914 | +0.32(+24.24%) |
Jun 20, 2018 | 1.270 | 1.320 | 1.195 | 1.320 | 303,942 | +0.15(+12.82%) |
Jun 19, 2018 | 1.250 | 1.260 | 1.150 | 1.170 | 220,963 | -0.08(-6.41%) |
Jun 18, 2018 | 1.200 | 1.390 | 1.200 | 1.250 | 422,917 | +0.10(+8.70%) |
Jun 15, 2018 | 1.210 | 1.210 | 1.150 | 202,357 | -0.06(-4.96%) | |
Jun 14, 2018 | 1.210 | 1.240 | 1.200 | 1.210 | 82,968 | +0.00(+0.00%) |
Jun 13, 2018 | 1.235 | 1.260 | 1.190 | 1.210 | 189,332 | -0.03(-2.42%) |
Jun 12, 2018 | 1.270 | 1.310 | 1.200 | 1.240 | 147,296 | -0.04(-3.13%) |
Jun 11, 2018 | 1.320 | 1.350 | 1.280 | 1.280 | 107,515 | -0.03(-2.29%) |
Jun 08, 2018 | 1.390 | 1.390 | 1.310 | 1.310 | 118,318 | -0.06(-4.38%) |
Jun 07, 2018 | 1.413 | 1.450 | 1.350 | 1.370 | 126,044 | +0.01(+0.74%) |
Jun 06, 2018 | 1.255 | 1.387 | 1.235 | 1.360 | 260,876 | +0.11(+8.80%) |
Jun 05, 2018 | 1.261 | 1.330 | 1.230 | 1.250 | 218,240 | -0.05(-3.85%) |
Jun 04, 2018 | 1.335 | 1.370 | 1.280 | 1.300 | 75,196 | -0.03(-2.27%) |
Jun 01, 2018 | 1.340 | 1.400 | 1.310 | 1.330 | 70,483 | -0.07(-4.92%) |
May 31, 2018 | 1.380 | 1.430 | 1.365 | 1.399 | 29,356 | +0.02(+1.38%) |
May 30, 2018 | 1.379 | 1.420 | 1.370 | 1.380 | 69,340 | +0.01(+0.73%) |
May 29, 2018 | 1.360 | 1.400 | 1.340 | 1.370 | 82,331 | +0.02(+1.48%) |
May 25, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.13%) | |
May 24, 2018 | 1.380 | 1.410 | 1.340 | 1.379 | 131,562 | -0.03(-2.17%) |
May 23, 2018 | 1.430 | 1.440 | 1.400 | 1.410 | 54,311 | -0.02(-1.62%) |
May 22, 2018 | 1.450 | 1.450 | 1.420 | 1.433 | 41,947 | -0.03(-1.84%) |
May 21, 2018 | 1.460 | 1.490 | 1.440 | 1.460 | 79,524 | +0.02(+1.39%) |
May 18, 2018 | 1.390 | 1.450 | 1.390 | 1.440 | 44,104 | +0.02(+1.41%) |
May 17, 2018 | 1.412 | 1.450 | 1.410 | 1.420 | 42,978 | -0.03(-2.05%) |
May 16, 2018 | 1.400 | 1.460 | 1.400 | 1.450 | 59,324 | +0.03(+2.09%) |
May 15, 2018 | 1.460 | 1.460 | 1.410 | 1.420 | 47,761 | -0.05(-3.15%) |
May 14, 2018 | 1.460 | 1.490 | 1.440 | 1.466 | 58,964 | -0.00(-0.08%) |
May 11, 2018 | 1.430 | 1.470 | 1.420 | 1.467 | 48,898 | +0.03(+1.93%) |
May 10, 2018 | 1.450 | 1.460 | 1.410 | 1.440 | 182,789 | -0.02(-1.40%) |
May 09, 2018 | 1.396 | 1.468 | 1.380 | 1.460 | 62,740 | +0.08(+5.80%) |
May 08, 2018 | 1.390 | 1.430 | 1.370 | 1.380 | 76,857 | -0.02(-1.43%) |
May 07, 2018 | 1.470 | 1.478 | 1.394 | 1.400 | 116,922 | -0.07(-4.65%) |
May 04, 2018 | 1.450 | 1.490 | 1.450 | 1.468 | 46,913 | -0.00(-0.11%) |
May 03, 2018 | 1.462 | 1.499 | 1.440 | 1.470 | 69,311 | -0.00(-0.01%) |
May 02, 2018 | 1.488 | 1.500 | 1.460 | 1.470 | 117,478 | -0.02(-1.34%) |