Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.739 | 1.773 | 1.723 | 1.773 | 1,695,760 | +0.04(+2.29%) |
Jun 28, 2018 | 1.733 | 1.763 | 1.713 | 1.733 | 1,601,453 | +0.00(+0.00%) |
Jun 27, 2018 | 1.792 | 1.825 | 1.700 | 1.733 | 2,938,678 | -0.05(-2.96%) |
Jun 26, 2018 | 1.806 | 1.827 | 1.746 | 1.786 | 1,601,164 | -0.02(-1.10%) |
Jun 25, 2018 | 1.984 | 1.984 | 1.753 | 1.806 | 3,706,979 | -0.17(-8.70%) |
Jun 22, 2018 | 1.859 | 1.978 | 1.832 | 1.978 | 6,805,472 | +0.17(+9.52%) |
Jun 21, 2018 | 1.779 | 1.832 | 1.687 | 1.806 | 2,235,558 | +0.04(+2.25%) |
Jun 20, 2018 | 1.753 | 1.779 | 1.726 | 1.766 | 3,262,363 | +0.05(+2.69%) |
Jun 19, 2018 | 1.700 | 1.749 | 1.654 | 1.720 | 2,437,958 | -0.01(-0.76%) |
Jun 18, 2018 | 1.468 | 1.739 | 1.429 | 1.733 | 6,387,925 | +0.30(+21.30%) |
Jun 15, 2018 | 1.534 | 1.402 | 1.429 | 3,425,031 | -0.11(-7.30%) | |
Jun 14, 2018 | 1.534 | 1.548 | 1.488 | 1.541 | 1,138,339 | +0.02(+1.30%) |
Jun 13, 2018 | 1.468 | 1.541 | 1.462 | 1.521 | 1,902,109 | +0.07(+4.55%) |
Jun 12, 2018 | 1.482 | 1.488 | 1.435 | 1.455 | 1,699,432 | -0.03(-1.79%) |
Jun 11, 2018 | 1.568 | 1.587 | 1.482 | 1.482 | 1,849,628 | -0.09(-5.88%) |
Jun 08, 2018 | 1.601 | 1.640 | 1.554 | 1.574 | 1,293,786 | -0.03(-1.65%) |
Jun 07, 2018 | 1.587 | 1.630 | 1.581 | 1.601 | 1,292,809 | +0.02(+1.26%) |
Jun 06, 2018 | 1.482 | 1.581 | 4,694,776 | -0.05(-3.24%) | ||
Jun 05, 2018 | 1.607 | 1.634 | 1.587 | 1.634 | 2,000,524 | +0.05(+3.35%) |
Jun 04, 2018 | 1.568 | 1.611 | 1.554 | 1.581 | 1,371,632 | +0.03(+1.70%) |
Jun 01, 2018 | 1.581 | 1.614 | 1.528 | 1.554 | 1,179,113 | -0.01(-0.84%) |
May 31, 2018 | 1.554 | 1.634 | 1.548 | 1.568 | 2,321,560 | +0.02(+1.28%) |
May 30, 2018 | 1.455 | 1.554 | 1.429 | 1.548 | 3,477,061 | +0.11(+7.34%) |
May 29, 2018 | 1.442 | 1.488 | 1.422 | 1.442 | 1,243,796 | +0.01(+0.46%) |
May 25, 2018 | 1.435 | 1.435 | 1.435 | 0 | +0.03(+1.88%) | |
May 24, 2018 | 1.415 | 1.454 | 1.392 | 1.409 | 1,155,782 | -0.03(-1.84%) |
May 23, 2018 | 1.409 | 1.442 | 1.396 | 1.435 | 1,296,415 | -0.01(-0.46%) |
May 22, 2018 | 1.422 | 1.442 | 1.402 | 1.442 | 1,759,059 | +0.02(+1.39%) |
May 21, 2018 | 1.429 | 1.448 | 1.402 | 1.422 | 1,083,099 | +0.02(+1.41%) |
May 18, 2018 | 1.475 | 1.514 | 1.402 | 1.402 | 2,720,731 | -0.05(-3.62%) |
May 17, 2018 | 1.350 | 1.462 | 1.337 | 1.455 | 4,099,709 | +0.11(+7.80%) |
May 16, 2018 | 1.330 | 1.389 | 1.317 | 1.350 | 2,168,652 | +0.03(+1.99%) |
May 15, 2018 | 1.330 | 1.340 | 1.317 | 1.323 | 798,302 | -0.01(-0.99%) |
May 14, 2018 | 1.343 | 1.346 | 1.323 | 1.337 | 1,043,749 | -0.01(-0.49%) |
May 11, 2018 | 1.317 | 1.343 | 1.317 | 1.343 | 1,074,338 | +0.03(+2.00%) |
May 10, 2018 | 1.369 | 1.369 | 1.317 | 1.317 | 1,032,531 | -0.06(-4.31%) |
May 09, 2018 | 1.376 | 1.396 | 1.343 | 1.376 | 1,682,381 | +0.01(+0.97%) |
May 08, 2018 | 1.356 | 1.369 | 1.317 | 1.363 | 872,133 | +0.03(+1.97%) |
May 07, 2018 | 1.330 | 1.383 | 1.323 | 1.337 | 1,168,116 | +0.03(+2.01%) |
May 04, 2018 | 1.264 | 1.323 | 1.264 | 1.310 | 1,738,916 | +0.04(+3.11%) |
May 03, 2018 | 1.264 | 1.284 | 1.231 | 1.271 | 1,073,987 | +0.01(+0.52%) |
May 02, 2018 | 1.238 | 1.284 | 1.225 | 1.264 | 1,678,032 | +0.03(+2.13%) |
May 01, 2018 | 1.251 | 1.251 | 1.218 | 1.238 | 2,138,773 | +0.00(+0.00%) |
Apr 30, 2018 | 1.251 | 1.277 | 1.238 | 1.238 | 2,230,340 | -0.01(-1.05%) |
Apr 27, 2018 | 1.304 | 1.356 | 1.251 | 1.251 | 3,645,787 | -0.11(-8.21%) |
Apr 26, 2018 | 1.363 | 1.366 | 1.343 | 1.363 | 780,746 | -0.01(-0.48%) |
Apr 25, 2018 | 1.376 | 1.383 | 1.350 | 1.369 | 800,503 | -0.01(-0.48%) |
Apr 24, 2018 | 1.402 | 1.402 | 1.369 | 1.376 | 745,885 | -0.02(-1.41%) |
Apr 23, 2018 | 1.389 | 1.416 | 1.376 | 1.396 | 985,712 | +0.01(+0.47%) |
Apr 20, 2018 | 1.416 | 1.429 | 1.383 | 1.389 | 911,187 | -0.04(-2.76%) |
Apr 19, 2018 | 1.422 | 1.448 | 1.416 | 1.429 | 954,488 | +0.00(+0.00%) |
Apr 18, 2018 | 1.442 | 1.462 | 1.429 | 1.429 | 1,086,190 | +0.00(+0.00%) |
Apr 17, 2018 | 1.416 | 1.462 | 1.416 | 1.429 | 1,310,551 | +0.01(+0.93%) |
Apr 16, 2018 | 1.435 | 1.435 | 1.383 | 1.416 | 1,201,534 | -0.02(-1.38%) |
Apr 13, 2018 | 1.383 | 1.435 | 1.346 | 1.435 | 1,631,122 | +0.05(+3.81%) |
Apr 12, 2018 | 1.350 | 1.389 | 1.337 | 1.383 | 1,116,792 | +0.03(+2.44%) |
Apr 11, 2018 | 1.277 | 1.356 | 1.271 | 1.350 | 1,596,903 | +0.06(+4.59%) |
Apr 10, 2018 | 1.238 | 1.310 | 1.231 | 1.290 | 1,704,132 | +0.06(+4.81%) |
Apr 09, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 1,916,167 | +0.00(+0.00%) |
Apr 06, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 930,757 | -0.01(-0.53%) |
Apr 05, 2018 | 1.238 | 1.271 | 1.218 | 1.238 | 1,379,961 | +0.01(+0.53%) |
Apr 04, 2018 | 1.238 | 1.258 | 1.205 | 1.231 | 1,559,771 | -0.01(-1.06%) |
Apr 03, 2018 | 1.244 | 1.244 | 1.198 | 1.244 | 1,896,223 | +0.01(+1.07%) |