Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.954 | 2.203 | 1.954 | 2.074 | 566,501 | +0.11(+5.74%) |
Jul 30, 2018 | 1.914 | 1.986 | 1.914 | 1.962 | 218,554 | +0.06(+3.39%) |
Jul 27, 2018 | 1.914 | 1.922 | 1.849 | 1.897 | 354,105 | -0.03(-1.67%) |
Jul 26, 2018 | 1.793 | 1.938 | 1.761 | 1.930 | 262,530 | +0.13(+7.14%) |
Jul 25, 2018 | 1.930 | 1.954 | 1.801 | 1.801 | 243,217 | -0.14(-7.05%) |
Jul 24, 2018 | 1.914 | 1.962 | 1.889 | 1.938 | 108,298 | +0.03(+1.69%) |
Jul 23, 2018 | 1.962 | 1.978 | 1.696 | 1.905 | 456,225 | -0.06(-3.27%) |
Jul 20, 2018 | 1.873 | 2.018 | 1.869 | 1.970 | 360,068 | +0.08(+4.26%) |
Jul 19, 2018 | 1.930 | 1.962 | 1.849 | 1.889 | 375,813 | -0.02(-0.84%) |
Jul 18, 2018 | 1.688 | 1.954 | 1.688 | 1.905 | 792,637 | +0.21(+12.32%) |
Jul 17, 2018 | 1.632 | 1.721 | 1.616 | 1.696 | 393,283 | +0.06(+3.43%) |
Jul 16, 2018 | 1.335 | 1.769 | 1.335 | 1.640 | 2,365,882 | +0.32(+24.39%) |
Jul 13, 2018 | 1.375 | 1.417 | 1.302 | 1.319 | 320,225 | -0.06(-4.09%) |
Jul 12, 2018 | 1.399 | 1.415 | 1.367 | 1.375 | 451,613 | -0.02(-1.16%) |
Jul 11, 2018 | 1.367 | 1.407 | 1.327 | 1.391 | 396,517 | +0.02(+1.76%) |
Jul 10, 2018 | 1.399 | 1.407 | 1.367 | 1.367 | 232,777 | -0.05(-3.41%) |
Jul 09, 2018 | 1.407 | 1.489 | 1.399 | 1.415 | 943,675 | +0.01(+0.57%) |
Jul 06, 2018 | 1.439 | 1.463 | 1.407 | 1.407 | 107,170 | -0.03(-2.23%) |
Jul 05, 2018 | 1.431 | 1.479 | 1.415 | 1.439 | 297,494 | +0.02(+1.70%) |
Jul 03, 2018 | 1.415 | 1.415 | 1.415 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.415 | 1.426 | 1.383 | 1.415 | 240,021 | -0.01(-0.56%) |
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%) |