Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.471 | 1.415 | 1.423 | 112,322 | -0.01(-0.56%) | |
Jun 28, 2018 | 1.463 | 1.495 | 1.415 | 1.431 | 205,857 | -0.02(-1.66%) |
Jun 27, 2018 | 1.487 | 1.528 | 1.447 | 1.455 | 540,830 | -0.02(-1.09%) |
Jun 26, 2018 | 1.487 | 1.528 | 1.463 | 1.471 | 325,533 | -0.02(-1.08%) |
Jun 25, 2018 | 1.471 | 1.528 | 1.471 | 1.487 | 401,152 | +0.02(+1.65%) |
Jun 22, 2018 | 1.560 | 1.608 | 1.455 | 1.463 | 6,091,903 | -0.08(-5.21%) |
Jun 21, 2018 | 1.592 | 1.616 | 1.544 | 1.544 | 345,325 | -0.05(-3.03%) |
Jun 20, 2018 | 1.624 | 1.648 | 1.592 | 1.592 | 337,801 | -0.03(-1.98%) |
Jun 19, 2018 | 1.616 | 1.648 | 1.576 | 1.624 | 307,628 | +0.01(+0.50%) |
Jun 18, 2018 | 1.640 | 1.664 | 1.600 | 1.616 | 229,993 | -0.03(-1.95%) |
Jun 15, 2018 | 1.688 | 1.648 | 1.648 | 266,911 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.704 | 1.704 | 1.608 | 1.648 | 179,636 | -0.05(-2.84%) |
Jun 13, 2018 | 1.721 | 1.725 | 1.672 | 1.696 | 201,306 | +0.02(+0.96%) |
Jun 12, 2018 | 1.688 | 1.713 | 1.656 | 1.680 | 249,026 | -0.01(-0.48%) |
Jun 11, 2018 | 1.624 | 1.704 | 1.624 | 1.688 | 236,667 | +0.04(+2.44%) |
Jun 08, 2018 | 1.664 | 1.703 | 1.640 | 1.648 | 215,170 | -0.01(-0.49%) |
Jun 07, 2018 | 1.600 | 1.664 | 1.584 | 1.656 | 170,734 | +0.05(+3.00%) |
Jun 06, 2018 | 1.608 | 367,110 | +0.01(+0.50%) | |||
Jun 05, 2018 | 1.503 | 1.632 | 1.503 | 1.600 | 300,321 | +0.07(+4.74%) |
Jun 04, 2018 | 1.560 | 1.568 | 1.512 | 1.528 | 183,981 | -0.02(-1.04%) |
Jun 01, 2018 | 1.592 | 1.592 | 1.516 | 1.544 | 213,999 | -0.02(-1.54%) |
May 31, 2018 | 1.592 | 1.624 | 1.560 | 1.568 | 149,474 | -0.02(-1.02%) |
May 30, 2018 | 1.568 | 1.612 | 1.552 | 1.584 | 271,330 | +0.03(+2.07%) |
May 29, 2018 | 1.568 | 1.584 | 1.536 | 1.552 | 232,450 | -0.02(-1.53%) |
May 25, 2018 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.672 | 1.672 | 1.552 | 1.576 | 214,448 | -0.02(-1.01%) |
May 23, 2018 | 1.608 | 1.624 | 1.576 | 1.592 | 192,473 | -0.01(-0.50%) |
May 22, 2018 | 1.656 | 1.696 | 1.600 | 1.600 | 370,778 | -0.04(-2.45%) |
May 21, 2018 | 1.713 | 1.721 | 1.640 | 1.640 | 263,011 | -0.06(-3.32%) |
May 18, 2018 | 1.729 | 1.745 | 1.688 | 1.696 | 180,803 | -0.02(-0.94%) |
May 17, 2018 | 1.753 | 1.761 | 1.688 | 1.713 | 211,910 | -0.03(-1.84%) |
May 16, 2018 | 1.857 | 1.897 | 1.737 | 1.745 | 176,495 | -0.10(-5.24%) |
May 15, 2018 | 1.801 | 1.930 | 1.793 | 1.841 | 388,854 | +0.04(+2.23%) |
May 14, 2018 | 1.793 | 1.825 | 1.785 | 1.801 | 161,826 | +0.02(+0.90%) |
May 11, 2018 | 1.809 | 1.809 | 1.753 | 1.785 | 164,935 | -0.01(-0.45%) |
May 10, 2018 | 1.793 | 1.801 | 1.745 | 1.793 | 66,482 | +0.00(+0.00%) |
May 09, 2018 | 1.785 | 1.809 | 1.729 | 1.793 | 97,962 | +0.00(+0.00%) |
May 08, 2018 | 1.809 | 1.833 | 1.713 | 1.793 | 141,045 | -0.03(-1.76%) |
May 07, 2018 | 1.769 | 1.857 | 1.761 | 1.825 | 207,898 | +0.06(+3.18%) |
May 04, 2018 | 1.729 | 1.777 | 1.708 | 1.769 | 82,332 | +0.02(+1.38%) |
May 03, 2018 | 1.721 | 1.753 | 1.669 | 1.745 | 176,330 | +0.00(+0.00%) |
May 02, 2018 | 1.729 | 1.769 | 1.704 | 1.745 | 146,179 | -0.02(-0.91%) |
May 01, 2018 | 1.769 | 1.769 | 1.696 | 1.761 | 113,801 | -0.01(-0.45%) |
Apr 30, 2018 | 1.801 | 1.809 | 1.769 | 1.769 | 131,179 | -0.03(-1.79%) |
Apr 27, 2018 | 1.769 | 1.841 | 1.745 | 1.801 | 113,171 | +0.05(+2.75%) |
Apr 26, 2018 | 1.809 | 1.809 | 1.745 | 1.753 | 111,053 | -0.05(-2.68%) |
Apr 25, 2018 | 1.793 | 1.809 | 1.769 | 1.801 | 96,290 | +0.02(+0.90%) |
Apr 24, 2018 | 1.761 | 1.801 | 1.761 | 1.785 | 161,127 | +0.03(+1.83%) |
Apr 23, 2018 | 1.809 | 1.809 | 1.721 | 1.753 | 135,698 | -0.06(-3.11%) |
Apr 20, 2018 | 1.769 | 1.833 | 1.769 | 1.809 | 59,681 | +0.03(+1.81%) |
Apr 19, 2018 | 1.817 | 1.825 | 1.737 | 1.777 | 78,200 | -0.03(-1.78%) |
Apr 18, 2018 | 1.793 | 1.833 | 1.745 | 1.809 | 78,184 | +0.02(+0.90%) |
Apr 17, 2018 | 1.801 | 1.833 | 1.745 | 1.793 | 193,888 | +0.02(+0.90%) |
Apr 16, 2018 | 1.688 | 1.785 | 1.656 | 1.777 | 148,249 | +0.09(+5.24%) |
Apr 13, 2018 | 1.729 | 1.729 | 1.656 | 1.688 | 155,929 | -0.03(-1.87%) |
Apr 12, 2018 | 1.688 | 1.745 | 1.672 | 1.721 | 256,799 | +0.05(+2.88%) |
Apr 11, 2018 | 1.713 | 1.761 | 1.640 | 1.672 | 300,478 | -0.04(-2.35%) |
Apr 10, 2018 | 1.713 | 1.753 | 1.680 | 1.713 | 228,817 | +0.02(+1.43%) |
Apr 09, 2018 | 1.704 | 1.737 | 1.680 | 1.688 | 112,424 | +0.00(+0.00%) |
Apr 06, 2018 | 1.761 | 1.777 | 1.664 | 1.688 | 216,966 | -0.08(-4.55%) |
Apr 05, 2018 | 1.721 | 1.809 | 1.721 | 1.769 | 160,063 | +0.05(+2.80%) |
Apr 04, 2018 | 1.721 | 1.768 | 1.688 | 1.721 | 138,364 | -0.02(-0.93%) |
Apr 03, 2018 | 1.696 | 1.745 | 1.648 | 1.737 | 205,683 | +0.06(+3.35%) |