Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.29%) | |
Jun 28, 2018 | 1.540 | 1.570 | 1.540 | 1.550 | 36,900 | -0.02(-1.27%) |
Jun 27, 2018 | 1.565 | 1.580 | 1.560 | 1.570 | 23,296 | -0.00(-0.32%) |
Jun 26, 2018 | 1.540 | 1.575 | 1.540 | 1.575 | 8,100 | +0.02(+1.61%) |
Jun 25, 2018 | 1.540 | 1.570 | 1.540 | 1.550 | 48,853 | -0.01(-0.64%) |
Jun 22, 2018 | 1.550 | 1.580 | 1.550 | 1.560 | 38,523 | +0.01(+0.65%) |
Jun 21, 2018 | 1.560 | 1.570 | 1.550 | 1.550 | 29,812 | -0.03(-1.90%) |
Jun 20, 2018 | 1.530 | 1.590 | 1.530 | 1.580 | 21,832 | +0.03(+1.94%) |
Jun 19, 2018 | 1.510 | 1.570 | 1.510 | 1.550 | 31,254 | +0.01(+0.65%) |
Jun 18, 2018 | 1.540 | 1.580 | 1.540 | 1.540 | 49,100 | +0.00(+0.00%) |
Jun 15, 2018 | 1.610 | 1.600 | 1.540 | 424,526 | -0.06(-3.75%) | |
Jun 14, 2018 | 1.610 | 1.620 | 1.600 | 1.600 | 43,496 | -0.01(-0.62%) |
Jun 13, 2018 | 1.600 | 1.610 | 1.580 | 1.610 | 34,885 | +0.00(+0.00%) |
Jun 12, 2018 | 1.580 | 1.610 | 1.580 | 1.610 | 32,414 | +0.01(+0.63%) |
Jun 11, 2018 | 1.580 | 1.610 | 1.580 | 1.600 | 54,950 | +0.03(+1.91%) |
Jun 08, 2018 | 1.580 | 1.580 | 1.570 | 1.570 | 26,850 | -0.01(-0.63%) |
Jun 07, 2018 | 1.580 | 1.610 | 1.560 | 1.580 | 34,895 | +0.00(+0.00%) |
Jun 06, 2018 | 1.580 | 35,623 | -0.01(-0.63%) | |||
Jun 05, 2018 | 1.560 | 1.600 | 1.560 | 1.590 | 51,146 | +0.00(+0.00%) |
Jun 04, 2018 | 1.640 | 1.640 | 1.585 | 1.590 | 36,700 | -0.05(-3.05%) |
Jun 01, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 45,495 | +0.02(+1.23%) |
May 31, 2018 | 1.610 | 1.630 | 1.610 | 1.620 | 35,618 | +0.01(+0.62%) |
May 30, 2018 | 1.620 | 1.630 | 1.610 | 1.610 | 13,502 | -0.03(-1.83%) |
May 29, 2018 | 1.560 | 1.650 | 1.560 | 1.640 | 62,499 | +0.06(+3.80%) |
May 28, 2018 | 1.600 | 1.600 | 1.560 | 1.580 | 39,094 | -0.05(-3.07%) |
May 25, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 47,747 | +0.02(+1.24%) |
May 24, 2018 | 1.590 | 1.640 | 1.590 | 1.610 | 34,242 | +0.01(+0.63%) |
May 23, 2018 | 1.600 | 1.640 | 1.600 | 1.600 | 41,535 | -0.01(-0.62%) |
May 22, 2018 | 1.580 | 1.630 | 1.580 | 1.610 | 47,882 | +0.03(+1.90%) |
May 18, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.64%) | |
May 17, 2018 | 1.580 | 1.580 | 1.560 | 1.570 | 22,920 | -0.01(-0.63%) |
May 16, 2018 | 1.570 | 1.610 | 1.570 | 1.580 | 22,612 | -0.01(-0.63%) |
May 15, 2018 | 1.600 | 1.610 | 1.580 | 1.590 | 33,017 | -0.02(-1.24%) |
May 14, 2018 | 1.610 | 1.630 | 1.600 | 1.610 | 14,011 | -0.01(-0.62%) |
May 11, 2018 | 1.610 | 1.680 | 1.610 | 1.620 | 73,721 | -0.01(-0.61%) |
May 10, 2018 | 1.590 | 1.630 | 1.590 | 1.630 | 37,200 | +0.05(+3.16%) |
May 09, 2018 | 1.620 | 1.620 | 1.570 | 1.580 | 28,460 | -0.03(-1.86%) |
May 08, 2018 | 1.560 | 1.610 | 1.560 | 1.610 | 38,797 | +0.04(+2.55%) |
May 07, 2018 | 1.550 | 1.610 | 1.550 | 1.570 | 55,066 | -0.04(-2.48%) |
May 04, 2018 | 1.630 | 1.650 | 1.610 | 1.610 | 20,925 | -0.03(-1.83%) |
May 03, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 59,306 | -0.01(-0.61%) |
May 02, 2018 | 1.590 | 1.650 | 1.590 | 1.650 | 56,500 | +0.06(+3.77%) |
May 01, 2018 | 1.560 | 1.600 | 1.560 | 1.590 | 43,195 | +0.02(+1.27%) |
Apr 30, 2018 | 1.590 | 1.590 | 1.550 | 1.570 | 42,383 | -0.02(-1.26%) |
Apr 27, 2018 | 1.590 | 1.600 | 1.580 | 1.590 | 16,400 | +0.00(+0.00%) |
Apr 26, 2018 | 1.560 | 1.590 | 1.560 | 1.590 | 23,100 | -0.01(-0.63%) |
Apr 25, 2018 | 1.610 | 1.610 | 1.580 | 1.600 | 20,550 | +0.01(+0.63%) |
Apr 24, 2018 | 1.540 | 1.610 | 1.530 | 1.590 | 74,326 | +0.05(+3.25%) |
Apr 23, 2018 | 1.550 | 1.580 | 1.540 | 1.540 | 94,100 | -0.08(-4.94%) |
Apr 20, 2018 | 1.610 | 1.630 | 1.580 | 1.620 | 156,677 | +0.01(+0.62%) |
Apr 19, 2018 | 1.560 | 1.610 | 1.550 | 1.610 | 127,780 | +0.07(+4.55%) |
Apr 18, 2018 | 1.500 | 1.580 | 1.500 | 1.540 | 245,321 | +0.02(+1.32%) |
Apr 17, 2018 | 1.510 | 1.520 | 1.470 | 1.520 | 83,669 | +0.01(+0.66%) |
Apr 16, 2018 | 1.490 | 1.520 | 1.490 | 1.510 | 68,850 | +0.01(+0.67%) |
Apr 13, 2018 | 1.490 | 1.520 | 1.490 | 1.500 | 33,495 | +0.04(+2.74%) |
Apr 12, 2018 | 1.470 | 1.500 | 1.450 | 1.460 | 56,853 | -0.04(-2.67%) |
Apr 11, 2018 | 1.530 | 1.550 | 1.480 | 1.500 | 180,485 | -0.02(-1.32%) |
Apr 10, 2018 | 1.460 | 1.520 | 1.460 | 1.520 | 67,467 | +0.02(+1.33%) |
Apr 09, 2018 | 1.530 | 1.530 | 1.480 | 1.500 | 59,008 | +0.00(+0.00%) |
Apr 06, 2018 | 1.520 | 1.520 | 1.480 | 1.500 | 23,400 | +0.00(+0.00%) |
Apr 05, 2018 | 1.470 | 1.510 | 1.470 | 1.500 | 57,190 | +0.01(+0.67%) |
Apr 04, 2018 | 1.530 | 1.530 | 1.480 | 1.490 | 52,664 | +0.02(+1.36%) |
Apr 03, 2018 | 1.530 | 1.540 | 1.470 | 1.470 | 73,734 | -0.08(-5.16%) |