Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.740 | 1.740 | 1.620 | 1.740 | 8,194 | +0.00(+0.00%) |
Jun 28, 2018 | 1.790 | 1.800 | 1.740 | 1.740 | 13,968 | -0.06(-3.33%) |
Jun 27, 2018 | 1.780 | 1.800 | 1.770 | 1.800 | 180,094 | +0.02(+1.12%) |
Jun 26, 2018 | 1.761 | 1.786 | 1.761 | 1.780 | 275,530 | +0.01(+0.56%) |
Jun 25, 2018 | 1.770 | 1.790 | 1.770 | 1.770 | 60,306 | -0.03(-1.67%) |
Jun 22, 2018 | 1.770 | 1.800 | 1.770 | 1.800 | 13,155 | +0.01(+0.56%) |
Jun 21, 2018 | 1.770 | 1.790 | 1.770 | 1.790 | 28,527 | +0.02(+1.13%) |
Jun 20, 2018 | 1.770 | 1.770 | 1.750 | 1.770 | 17,942 | +0.02(+1.14%) |
Jun 19, 2018 | 1.800 | 1.840 | 1.750 | 1.750 | 16,172 | -0.05(-2.78%) |
Jun 18, 2018 | 1.810 | 1.810 | 1.780 | 1.800 | 2,139 | +0.02(+1.12%) |
Jun 15, 2018 | 1.789 | 1.802 | 1.770 | 1.780 | 12,370 | -0.01(-0.56%) |
Jun 14, 2018 | 1.800 | 1.840 | 1.770 | 1.790 | 46,061 | -0.05(-2.72%) |
Jun 13, 2018 | 1.780 | 1.850 | 1.770 | 1.840 | 6,787 | +0.06(+3.08%) |
Jun 12, 2018 | 1.820 | 1.829 | 1.770 | 1.785 | 2,867 | -0.05(-2.46%) |
Jun 11, 2018 | 1.830 | 1.830 | 1.770 | 1.830 | 3,815 | +0.01(+0.55%) |
Jun 08, 2018 | 1.830 | 1.850 | 1.820 | 1.820 | 14,122 | -0.01(-0.55%) |
Jun 07, 2018 | 1.850 | 1.880 | 1.830 | 1.830 | 977 | -0.01(-0.54%) |
Jun 06, 2018 | 1.850 | 1.900 | 1.840 | 1.840 | 22,493 | +0.03(+1.58%) |
Jun 05, 2018 | 1.840 | 1.930 | 1.811 | 1.811 | 53,038 | -0.03(-1.56%) |
Jun 04, 2018 | 1.870 | 1.890 | 1.827 | 1.840 | 4,082 | -0.04(-2.13%) |
Jun 01, 2018 | 1.830 | 1.880 | 1.805 | 1.880 | 7,994 | +0.05(+2.73%) |
May 31, 2018 | 1.900 | 1.900 | 1.782 | 1.830 | 15,878 | -0.06(-3.17%) |
May 30, 2018 | 1.830 | 2.029 | 1.821 | 1.890 | 141,204 | +0.06(+3.28%) |
May 29, 2018 | 1.820 | 1.840 | 1.820 | 1.830 | 2,772 | +0.00(+0.00%) |
May 25, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.16(-7.89%) | |
May 24, 2018 | 1.850 | 2.030 | 1.810 | 1.987 | 5,694 | +0.13(+6.81%) |
May 23, 2018 | 1.900 | 1.900 | 1.800 | 1.860 | 6,547 | -0.06(-3.12%) |
May 22, 2018 | 1.920 | 1.920 | 1.860 | 1.920 | 1,622 | +0.02(+1.05%) |
May 21, 2018 | 1.910 | 1.910 | 1.860 | 1.900 | 1,872 | -0.01(-0.52%) |
May 18, 2018 | 1.840 | 1.930 | 1.840 | 1.910 | 15,087 | +0.06(+3.24%) |
May 17, 2018 | 1.760 | 1.850 | 1.760 | 1.850 | 21,579 | +0.10(+5.71%) |
May 16, 2018 | 1.740 | 1.780 | 1.729 | 1.750 | 16,171 | +0.01(+0.57%) |
May 15, 2018 | 1.790 | 1.800 | 1.710 | 1.740 | 12,690 | -0.06(-3.33%) |
May 14, 2018 | 1.820 | 1.820 | 1.730 | 1.800 | 13,868 | -0.02(-1.10%) |
May 11, 2018 | 1.890 | 1.890 | 1.800 | 1.820 | 347,649 | -0.07(-3.70%) |
May 10, 2018 | 1.950 | 2.000 | 1.887 | 1.890 | 32,873 | -0.09(-4.55%) |
May 09, 2018 | 2.040 | 2.050 | 1.960 | 1.980 | 12,726 | -0.06(-2.94%) |
May 08, 2018 | 2.000 | 2.050 | 2.000 | 2.040 | 29,624 | +0.03(+1.49%) |
May 07, 2018 | 1.980 | 2.040 | 1.980 | 2.010 | 5,734 | +0.01(+0.50%) |
May 04, 2018 | 1.850 | 2.030 | 1.840 | 2.000 | 21,302 | +0.15(+8.11%) |
May 03, 2018 | 1.870 | 1.890 | 1.850 | 1.850 | 2,014 | -0.03(-1.60%) |
May 02, 2018 | 1.820 | 1.880 | 1.820 | 1.880 | 4,601 | +0.02(+1.08%) |
May 01, 2018 | 1.820 | 1.860 | 1.820 | 1.860 | 5,303 | +0.00(+0.00%) |
Apr 30, 2018 | 1.780 | 1.880 | 1.780 | 1.860 | 7,008 | -0.02(-1.06%) |
Apr 27, 2018 | 1.760 | 1.880 | 1.760 | 1.880 | 7,331 | +0.06(+3.30%) |
Apr 26, 2018 | 1.860 | 1.890 | 1.710 | 1.820 | 3,106 | -0.09(-4.71%) |
Apr 25, 2018 | 1.850 | 1.910 | 1.850 | 1.910 | 1,372 | +0.00(+0.00%) |
Apr 24, 2018 | 1.810 | 1.940 | 1.810 | 1.910 | 5,381 | +0.09(+4.95%) |
Apr 23, 2018 | 1.800 | 1.870 | 1.797 | 1.820 | 1,902 | -0.02(-1.14%) |
Apr 20, 2018 | 1.810 | 1.870 | 1.776 | 1.841 | 4,420 | +0.00(+0.05%) |
Apr 19, 2018 | 1.840 | 1.860 | 1.750 | 1.840 | 17,510 | +0.00(+0.00%) |
Apr 18, 2018 | 1.850 | 1.870 | 1.840 | 1.840 | 3,560 | -0.02(-1.08%) |
Apr 17, 2018 | 1.890 | 1.928 | 1.850 | 1.860 | 12,046 | -0.05(-2.62%) |
Apr 16, 2018 | 1.910 | 1.950 | 1.861 | 1.910 | 2,552 | -0.03(-1.55%) |
Apr 13, 2018 | 1.880 | 1.976 | 1.880 | 1.940 | 70,511 | +0.06(+3.19%) |
Apr 12, 2018 | 1.900 | 1.950 | 1.880 | 1.880 | 1,510 | -0.02(-1.05%) |
Apr 11, 2018 | 1.870 | 1.900 | 1.870 | 1.900 | 1,449 | -0.01(-0.52%) |
Apr 10, 2018 | 1.890 | 1.930 | 1.885 | 1.910 | 2,277 | +0.01(+0.53%) |
Apr 09, 2018 | 1.970 | 1.970 | 1.850 | 1.900 | 1,149 | -0.02(-1.04%) |
Apr 06, 2018 | 1.870 | 1.930 | 1.852 | 1.920 | 1,265 | +0.02(+1.05%) |
Apr 05, 2018 | 1.890 | 1.950 | 1.890 | 1.900 | 2,189 | -0.02(-1.07%) |
Apr 04, 2018 | 1.890 | 1.921 | 1.890 | 1.921 | 746 | -0.01(-0.49%) |
Apr 03, 2018 | 1.910 | 1.980 | 1.905 | 1.930 | 7,237 | -0.02(-1.03%) |