Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.300 | 1.310 | 1.260 | 1.300 | 152,325 | -0.02(-1.52%) |
Jul 30, 2018 | 1.330 | 1.370 | 1.290 | 1.320 | 342,498 | +0.00(+0.00%) |
Jul 27, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 103,016 | -0.02(-1.49%) |
Jul 26, 2018 | 1.360 | 1.370 | 1.320 | 1.340 | 156,303 | +0.03(+2.29%) |
Jul 25, 2018 | 1.330 | 1.340 | 1.310 | 1.310 | 85,889 | -0.02(-1.50%) |
Jul 24, 2018 | 1.360 | 1.370 | 1.330 | 1.330 | 155,046 | -0.04(-2.92%) |
Jul 23, 2018 | 1.330 | 1.370 | 1.330 | 1.370 | 257,182 | +0.05(+3.79%) |
Jul 20, 2018 | 1.340 | 1.380 | 1.320 | 1.320 | 283,834 | -0.04(-2.94%) |
Jul 19, 2018 | 1.350 | 1.360 | 1.330 | 1.360 | 122,267 | +0.05(+3.82%) |
Jul 18, 2018 | 1.290 | 1.370 | 1.280 | 1.310 | 572,647 | +0.00(+0.00%) |
Jul 17, 2018 | 1.330 | 1.350 | 1.300 | 1.310 | 224,199 | -0.01(-0.76%) |
Jul 16, 2018 | 1.400 | 1.400 | 1.290 | 1.320 | 485,729 | -0.09(-6.38%) |
Jul 13, 2018 | 1.470 | 1.480 | 1.410 | 1.410 | 207,002 | -0.04(-2.76%) |
Jul 12, 2018 | 1.390 | 1.480 | 1.390 | 1.450 | 495,428 | +0.03(+2.11%) |
Jul 11, 2018 | 1.340 | 1.420 | 1.270 | 1.420 | 953,404 | +0.06(+4.41%) |
Jul 10, 2018 | 1.370 | 1.390 | 1.340 | 1.360 | 244,015 | -0.01(-0.73%) |
Jul 09, 2018 | 1.440 | 1.450 | 1.340 | 1.370 | 317,078 | -0.04(-2.84%) |
Jul 06, 2018 | 1.470 | 1.470 | 1.370 | 1.410 | 537,537 | -0.06(-4.08%) |
Jul 05, 2018 | 1.500 | 1.500 | 1.420 | 1.470 | 209,534 | -0.03(-2.00%) |
Jul 04, 2018 | 1.500 | 1.500 | 1.460 | 1.500 | 67,836 | +0.00(+0.00%) |
Jul 03, 2018 | 1.540 | 1.550 | 1.460 | 1.500 | 189,231 | -0.06(-3.85%) |
Jun 29, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
Jun 28, 2018 | 1.400 | 1.550 | 1.350 | 1.540 | 448,142 | +0.08(+5.48%) |
Jun 27, 2018 | 1.540 | 1.550 | 1.370 | 1.460 | 589,019 | -0.13(-8.18%) |
Jun 26, 2018 | 1.620 | 1.640 | 1.570 | 1.590 | 434,965 | -0.05(-3.05%) |
Jun 25, 2018 | 1.730 | 1.750 | 1.600 | 1.640 | 545,107 | -0.09(-5.20%) |
Jun 22, 2018 | 1.780 | 1.790 | 1.720 | 1.730 | 323,299 | -0.04(-2.26%) |
Jun 21, 2018 | 1.750 | 1.800 | 1.720 | 1.770 | 493,077 | +0.03(+1.72%) |
Jun 20, 2018 | 1.750 | 1.750 | 1.690 | 1.740 | 496,760 | +0.06(+3.57%) |
Jun 19, 2018 | 1.630 | 1.680 | 1.560 | 1.680 | 781,182 | +0.08(+5.00%) |
Jun 18, 2018 | 1.670 | 1.680 | 1.600 | 1.600 | 343,853 | -0.08(-4.76%) |
Jun 15, 2018 | 1.690 | 1.690 | 1.680 | 193,088 | -0.01(-0.59%) | |
Jun 14, 2018 | 1.680 | 1.690 | 1.630 | 1.690 | 247,590 | +0.01(+0.60%) |
Jun 13, 2018 | 1.710 | 1.710 | 1.640 | 1.680 | 202,246 | -0.03(-1.75%) |
Jun 12, 2018 | 1.710 | 1.710 | 1.660 | 1.710 | 216,791 | +0.00(+0.00%) |
Jun 11, 2018 | 1.740 | 1.750 | 1.690 | 1.710 | 126,619 | -0.03(-1.72%) |
Jun 08, 2018 | 1.750 | 1.760 | 1.690 | 1.740 | 207,175 | -0.03(-1.69%) |
Jun 07, 2018 | 1.780 | 1.780 | 1.690 | 1.770 | 389,251 | +0.03(+1.72%) |
Jun 06, 2018 | 1.760 | 1.740 | 392,587 | +0.07(+4.19%) | ||
Jun 05, 2018 | 1.730 | 1.750 | 1.650 | 1.670 | 599,901 | -0.04(-2.34%) |
Jun 04, 2018 | 1.770 | 1.780 | 1.700 | 1.710 | 223,814 | -0.07(-3.93%) |
Jun 01, 2018 | 1.700 | 1.780 | 1.690 | 1.780 | 224,001 | +0.05(+2.89%) |
May 31, 2018 | 1.770 | 1.780 | 1.680 | 1.730 | 254,707 | -0.04(-2.26%) |
May 30, 2018 | 1.770 | 1.780 | 1.750 | 1.770 | 138,319 | -0.01(-0.56%) |
May 29, 2018 | 1.780 | 1.820 | 1.750 | 1.780 | 471,353 | +0.01(+0.56%) |
May 28, 2018 | 1.840 | 1.840 | 1.760 | 1.770 | 193,787 | -0.04(-2.21%) |
May 25, 2018 | 1.870 | 1.880 | 1.810 | 1.810 | 482,049 | -0.07(-3.72%) |
May 24, 2018 | 1.940 | 1.940 | 1.840 | 1.880 | 442,736 | -0.06(-3.09%) |
May 23, 2018 | 1.920 | 1.950 | 1.890 | 1.940 | 500,033 | +0.03(+1.57%) |
May 22, 2018 | 1.920 | 1.950 | 1.880 | 1.910 | 1,914,509 | +0.04(+2.14%) |
May 18, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.06(+3.31%) | |
May 17, 2018 | 1.760 | 1.810 | 1.760 | 1.810 | 352,383 | +0.06(+3.43%) |
May 16, 2018 | 1.800 | 1.800 | 1.720 | 1.750 | 232,047 | -0.05(-2.78%) |
May 15, 2018 | 1.830 | 1.830 | 1.770 | 1.800 | 313,632 | -0.01(-0.55%) |
May 14, 2018 | 1.820 | 1.840 | 1.780 | 1.810 | 431,695 | +0.00(+0.00%) |
May 11, 2018 | 1.750 | 1.840 | 1.730 | 1.810 | 875,466 | +0.11(+6.47%) |
May 10, 2018 | 1.700 | 1.720 | 1.690 | 1.700 | 144,616 | +0.02(+1.19%) |
May 09, 2018 | 1.670 | 1.690 | 1.650 | 1.680 | 179,624 | +0.04(+2.44%) |
May 08, 2018 | 1.600 | 1.710 | 1.600 | 1.640 | 434,438 | +0.03(+1.86%) |
May 07, 2018 | 1.640 | 1.670 | 1.550 | 1.610 | 430,674 | -0.03(-1.83%) |
May 04, 2018 | 1.620 | 1.670 | 1.620 | 1.640 | 323,042 | +0.00(+0.00%) |
May 03, 2018 | 1.660 | 1.670 | 1.590 | 1.640 | 496,925 | -0.04(-2.38%) |
May 02, 2018 | 1.730 | 1.730 | 1.670 | 1.680 | 543,065 | -0.04(-2.33%) |