Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.460 | 1.480 | 1.420 | 1.430 | 470,769 | -0.04(-2.72%) |
Jun 28, 2018 | 1.490 | 1.500 | 1.450 | 1.470 | 217,318 | -0.03(-2.00%) |
Jun 27, 2018 | 1.520 | 1.540 | 1.470 | 1.500 | 390,603 | +0.00(+0.00%) |
Jun 26, 2018 | 1.460 | 1.500 | 1.441 | 1.500 | 351,498 | +0.04(+2.74%) |
Jun 25, 2018 | 1.500 | 1.500 | 1.440 | 1.460 | 395,455 | -0.04(-2.67%) |
Jun 22, 2018 | 1.490 | 1.530 | 1.480 | 1.500 | 560,205 | +0.01(+1.01%) |
Jun 21, 2018 | 1.520 | 1.560 | 1.480 | 1.485 | 732,903 | -0.04(-2.94%) |
Jun 20, 2018 | 1.500 | 1.560 | 1.500 | 1.530 | 488,353 | +0.00(+0.00%) |
Jun 19, 2018 | 1.550 | 1.570 | 1.500 | 1.530 | 551,069 | -0.04(-2.55%) |
Jun 18, 2018 | 1.540 | 1.580 | 1.540 | 1.570 | 493,102 | +0.03(+1.95%) |
Jun 15, 2018 | 1.530 | 1.530 | 1.540 | 940,567 | +0.01(+0.65%) | |
Jun 14, 2018 | 1.500 | 1.540 | 1.480 | 1.530 | 892,267 | +0.06(+4.08%) |
Jun 13, 2018 | 1.530 | 1.530 | 1.460 | 1.470 | 1,026,522 | -0.04(-2.65%) |
Jun 12, 2018 | 1.540 | 1.550 | 1.510 | 1.510 | 900,877 | -0.04(-2.58%) |
Jun 11, 2018 | 1.580 | 1.590 | 1.510 | 1.550 | 764,445 | -0.03(-1.90%) |
Jun 08, 2018 | 1.660 | 1.690 | 1.510 | 1.580 | 2,861,706 | -0.23(-12.71%) |
Jun 07, 2018 | 1.800 | 1.880 | 1.770 | 1.810 | 1,227,439 | +0.01(+0.56%) |
Jun 06, 2018 | 1.640 | 1.900 | 1.640 | 1.800 | 2,900,597 | +0.16(+9.76%) |
Jun 05, 2018 | 1.610 | 1.660 | 1.580 | 1.640 | 439,689 | +0.05(+3.14%) |
Jun 04, 2018 | 1.640 | 1.650 | 1.580 | 1.590 | 538,783 | -0.04(-2.45%) |
Jun 01, 2018 | 1.600 | 1.650 | 1.590 | 1.630 | 504,558 | +0.05(+3.16%) |
May 31, 2018 | 1.630 | 1.630 | 1.570 | 1.580 | 474,276 | -0.04(-2.47%) |
May 30, 2018 | 1.680 | 1.690 | 1.540 | 1.620 | 657,664 | -0.03(-1.82%) |
May 29, 2018 | 1.740 | 1.740 | 1.610 | 1.650 | 961,117 | -0.05(-2.94%) |
May 25, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) | |
May 24, 2018 | 1.440 | 1.616 | 1.440 | 1.600 | 2,428,215 | +0.16(+11.11%) |
May 23, 2018 | 1.470 | 1.470 | 1.440 | 1.440 | 314,800 | -0.02(-1.37%) |
May 22, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 477,496 | +0.00(+0.00%) |
May 21, 2018 | 1.500 | 1.520 | 1.430 | 1.460 | 642,949 | -0.03(-2.01%) |
May 18, 2018 | 1.480 | 1.530 | 1.460 | 1.490 | 1,453,856 | +0.06(+4.20%) |
May 17, 2018 | 1.410 | 1.450 | 1.400 | 1.430 | 895,308 | +0.04(+2.88%) |
May 16, 2018 | 1.410 | 1.420 | 1.350 | 1.390 | 535,070 | +0.00(+0.00%) |
May 15, 2018 | 1.360 | 1.400 | 1.321 | 1.390 | 492,194 | +0.02(+1.46%) |
May 14, 2018 | 1.360 | 1.380 | 1.330 | 1.370 | 375,659 | +0.02(+1.48%) |
May 11, 2018 | 1.370 | 1.380 | 1.290 | 1.350 | 473,465 | +0.00(+0.00%) |
May 10, 2018 | 1.370 | 1.389 | 1.340 | 1.350 | 345,310 | -0.02(-1.46%) |
May 09, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 337,634 | -0.02(-1.44%) |
May 08, 2018 | 1.410 | 1.420 | 1.370 | 1.390 | 364,770 | -0.01(-0.36%) |
May 07, 2018 | 1.420 | 1.430 | 1.380 | 1.395 | 424,628 | +0.02(+1.82%) |
May 04, 2018 | 1.390 | 1.391 | 1.340 | 1.370 | 636,938 | -0.01(-0.72%) |
May 03, 2018 | 1.380 | 1.450 | 1.360 | 1.380 | 731,886 | -0.02(-1.43%) |
May 02, 2018 | 1.320 | 1.410 | 1.310 | 1.400 | 795,078 | +0.08(+6.06%) |
May 01, 2018 | 1.400 | 1.420 | 1.260 | 1.320 | 1,616,979 | -0.08(-5.71%) |
Apr 30, 2018 | 1.460 | 1.460 | 1.360 | 1.400 | 894,199 | +0.00(+0.00%) |
Apr 27, 2018 | 1.440 | 1.440 | 1.350 | 1.400 | 849,682 | -0.05(-3.45%) |
Apr 26, 2018 | 1.460 | 1.470 | 1.380 | 1.450 | 979,599 | +0.01(+0.69%) |
Apr 25, 2018 | 1.490 | 1.530 | 1.430 | 1.440 | 596,718 | -0.06(-4.00%) |
Apr 24, 2018 | 1.550 | 1.570 | 1.460 | 1.500 | 979,276 | -0.03(-1.96%) |
Apr 23, 2018 | 1.530 | 1.560 | 1.460 | 1.530 | 501,895 | +0.03(+2.00%) |
Apr 20, 2018 | 1.500 | 1.510 | 1.420 | 1.500 | 590,612 | +0.01(+0.67%) |
Apr 19, 2018 | 1.510 | 1.530 | 1.440 | 1.490 | 806,198 | -0.04(-2.61%) |
Apr 18, 2018 | 1.530 | 1.660 | 1.510 | 1.530 | 1,436,695 | -0.02(-1.29%) |
Apr 17, 2018 | 1.460 | 1.570 | 1.350 | 1.550 | 1,858,894 | +0.08(+5.44%) |
Apr 16, 2018 | 1.720 | 1.740 | 1.421 | 1.470 | 3,276,394 | -0.28(-16.00%) |
Apr 13, 2018 | 1.840 | 1.840 | 1.600 | 1.750 | 2,277,897 | -0.07(-3.85%) |
Apr 12, 2018 | 1.700 | 1.850 | 1.652 | 1.820 | 3,156,838 | +0.17(+10.30%) |
Apr 11, 2018 | 1.530 | 1.670 | 1.500 | 1.650 | 2,387,668 | +0.15(+10.00%) |
Apr 10, 2018 | 1.450 | 1.530 | 1.430 | 1.500 | 1,283,332 | +0.07(+4.90%) |
Apr 09, 2018 | 1.500 | 1.520 | 1.400 | 1.430 | 1,226,137 | -0.01(-0.69%) |
Apr 06, 2018 | 1.450 | 1.500 | 1.330 | 1.440 | 2,446,989 | -0.07(-4.64%) |
Apr 05, 2018 | 1.260 | 1.530 | 1.260 | 1.510 | 4,144,173 | +0.27(+21.77%) |
Apr 04, 2018 | 1.170 | 1.250 | 1.140 | 1.240 | 664,198 | +0.05(+4.20%) |
Apr 03, 2018 | 1.190 | 1.220 | 1.170 | 1.190 | 633,291 | +0.01(+0.85%) |