Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.470 | 1.530 | 1.441 | 1.480 | 43,641 | -0.02(-1.42%) |
Jul 30, 2018 | 1.540 | 1.540 | 1.497 | 1.501 | 1,913 | -0.05(-3.14%) |
Jul 27, 2018 | 1.520 | 1.550 | 1.500 | 1.550 | 5,200 | +0.01(+0.65%) |
Jul 26, 2018 | 1.568 | 1.568 | 1.500 | 1.540 | 8,378 | +0.04(+2.67%) |
Jul 25, 2018 | 1.510 | 1.550 | 1.500 | 1.500 | 12,022 | -0.03(-1.96%) |
Jul 24, 2018 | 1.559 | 1.559 | 1.500 | 1.530 | 3,256 | +0.01(+0.66%) |
Jul 23, 2018 | 1.508 | 1.520 | 1.500 | 1.520 | 13,245 | +0.02(+1.33%) |
Jul 20, 2018 | 1.500 | 1.528 | 1.490 | 1.500 | 12,042 | -0.02(-1.32%) |
Jul 19, 2018 | 1.472 | 1.530 | 1.470 | 1.520 | 7,075 | +0.04(+2.70%) |
Jul 18, 2018 | 1.520 | 1.520 | 1.480 | 1.480 | 1,710 | -0.04(-2.63%) |
Jul 17, 2018 | 1.480 | 1.530 | 1.449 | 1.520 | 21,177 | +0.06(+4.11%) |
Jul 16, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 8,678 | -0.03(-2.01%) |
Jul 13, 2018 | 1.500 | 1.500 | 1.480 | 1.490 | 4,344 | -0.01(-0.67%) |
Jul 12, 2018 | 1.590 | 1.590 | 1.470 | 1.500 | 9,255 | -0.01(-0.66%) |
Jul 11, 2018 | 1.560 | 1.570 | 1.490 | 1.510 | 13,013 | -0.05(-3.21%) |
Jul 10, 2018 | 1.540 | 1.610 | 1.540 | 1.560 | 8,368 | +0.02(+1.30%) |
Jul 09, 2018 | 1.610 | 1.540 | 1.540 | 2,779 | -0.03(-2.22%) | |
Jul 06, 2018 | 1.560 | 1.580 | 1.560 | 1.575 | 13,858 | -0.05(-2.78%) |
Jul 05, 2018 | 1.520 | 1.620 | 1.510 | 1.620 | 61,687 | +0.06(+3.85%) |
Jul 03, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.02(-1.27%) | |
Jul 02, 2018 | 1.540 | 1.580 | 1.540 | 1.580 | 6,726 | +0.03(+1.94%) |
Jun 29, 2018 | 1.590 | 1.627 | 1.540 | 1.550 | 22,424 | -0.02(-1.27%) |
Jun 28, 2018 | 1.540 | 1.620 | 1.525 | 1.570 | 17,587 | +0.02(+1.29%) |
Jun 27, 2018 | 1.550 | 1.658 | 1.550 | 1.550 | 34,147 | -0.04(-2.52%) |
Jun 26, 2018 | 1.750 | 1.810 | 1.480 | 1.590 | 138,318 | +0.07(+4.61%) |
Jun 25, 2018 | 1.520 | 1.570 | 1.450 | 1.520 | 62,636 | +0.00(+0.00%) |
Jun 22, 2018 | 1.560 | 1.570 | 1.464 | 1.520 | 115,680 | +0.00(+0.00%) |
Jun 21, 2018 | 1.531 | 1.540 | 1.520 | 1.520 | 39,510 | -0.03(-1.94%) |
Jun 20, 2018 | 1.530 | 1.560 | 1.520 | 1.550 | 19,711 | +0.02(+1.31%) |
Jun 19, 2018 | 1.470 | 1.561 | 1.470 | 1.530 | 32,854 | +0.07(+4.79%) |
Jun 18, 2018 | 1.470 | 1.530 | 1.450 | 1.460 | 15,614 | -0.01(-0.68%) |
Jun 15, 2018 | 1.500 | 1.400 | 1.470 | 77,594 | +0.03(+2.08%) | |
Jun 14, 2018 | 1.481 | 1.500 | 1.430 | 1.440 | 130,522 | -0.04(-2.70%) |
Jun 13, 2018 | 1.480 | 1.505 | 1.450 | 1.480 | 68,550 | -0.03(-2.16%) |
Jun 12, 2018 | 1.500 | 1.513 | 1.458 | 1.513 | 69,809 | +0.02(+1.52%) |
Jun 11, 2018 | 1.480 | 1.530 | 1.477 | 1.490 | 29,359 | +0.01(+0.68%) |
Jun 08, 2018 | 1.470 | 1.520 | 1.450 | 1.480 | 30,544 | +0.02(+1.37%) |
Jun 07, 2018 | 1.510 | 1.520 | 1.450 | 1.460 | 150,280 | -0.04(-2.67%) |
Jun 06, 2018 | 1.550 | 1.560 | 1.486 | 1.500 | 318,425 | -0.01(-0.66%) |
Jun 05, 2018 | 1.520 | 1.520 | 1.468 | 1.510 | 47,365 | +0.00(+0.00%) |
Jun 04, 2018 | 1.580 | 1.580 | 1.510 | 1.510 | 21,186 | -0.05(-3.21%) |
Jun 01, 2018 | 1.600 | 1.620 | 1.550 | 1.560 | 33,258 | -0.02(-1.27%) |
May 31, 2018 | 1.600 | 1.600 | 1.562 | 1.580 | 80,593 | -0.02(-1.25%) |
May 30, 2018 | 1.620 | 1.620 | 1.550 | 1.600 | 48,932 | +0.00(+0.00%) |
May 29, 2018 | 1.660 | 1.670 | 1.577 | 1.600 | 18,616 | -0.09(-5.33%) |
May 25, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
May 24, 2018 | 1.720 | 1.720 | 1.640 | 1.660 | 46,000 | -0.06(-3.49%) |
May 23, 2018 | 1.650 | 1.730 | 1.620 | 1.720 | 110,970 | +0.07(+4.50%) |
May 22, 2018 | 1.660 | 1.700 | 1.646 | 1.646 | 75,190 | -0.01(-0.84%) |
May 21, 2018 | 1.650 | 1.700 | 1.611 | 1.660 | 173,387 | +0.02(+1.22%) |
May 18, 2018 | 1.620 | 1.660 | 1.600 | 1.640 | 75,874 | +0.02(+1.23%) |
May 17, 2018 | 1.630 | 1.630 | 1.570 | 1.620 | 8,428 | +0.00(+0.00%) |
May 16, 2018 | 1.650 | 1.650 | 1.595 | 1.620 | 17,673 | -0.03(-1.82%) |
May 15, 2018 | 1.640 | 1.650 | 1.633 | 1.650 | 9,141 | -0.01(-0.60%) |
May 14, 2018 | 1.650 | 1.680 | 1.621 | 1.660 | 44,022 | +0.01(+0.61%) |
May 11, 2018 | 1.650 | 1.660 | 1.630 | 1.650 | 34,418 | +0.00(+0.21%) |
May 10, 2018 | 1.640 | 1.660 | 1.610 | 1.647 | 94,608 | +0.02(+1.02%) |
May 09, 2018 | 1.620 | 1.650 | 1.600 | 1.630 | 32,483 | +0.00(+0.00%) |
May 08, 2018 | 1.650 | 1.650 | 1.600 | 1.630 | 50,731 | -0.02(-1.21%) |
May 07, 2018 | 1.640 | 1.650 | 1.630 | 1.650 | 25,589 | +0.01(+0.61%) |
May 04, 2018 | 1.630 | 1.640 | 1.620 | 1.640 | 18,442 | +0.01(+0.56%) |
May 03, 2018 | 1.650 | 1.650 | 1.580 | 1.631 | 21,171 | +0.01(+0.67%) |
May 02, 2018 | 1.620 | 1.635 | 1.620 | 1.620 | 8,333 | -0.01(-0.61%) |