Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.522 | 1.614 | 1.522 | 1.578 | 5,550 | -0.12(-7.18%) |
Jul 30, 2018 | 1.500 | 1.700 | 1.500 | 1.700 | 4,397 | +0.18(+11.72%) |
Jul 27, 2018 | 1.560 | 1.560 | 1.522 | 1.522 | 5,200 | -0.06(-3.76%) |
Jul 26, 2018 | 1.665 | 1.672 | 1.556 | 1.581 | 12,975 | +0.00(+0.06%) |
Jul 25, 2018 | 1.560 | 1.650 | 1.560 | 1.580 | 1,600 | -0.07(-4.24%) |
Jul 24, 2018 | 1.827 | 1.827 | 1.594 | 1.650 | 2,114 | +0.07(+4.43%) |
Jul 23, 2018 | 1.627 | 1.650 | 1.580 | 1.580 | 4,950 | -0.07(-4.24%) |
Jul 20, 2018 | 1.636 | 1.650 | 1.600 | 1.650 | 4,700 | +0.03(+1.61%) |
Jul 19, 2018 | 1.600 | 1.624 | 1.600 | 1.624 | 6,500 | +0.02(+1.49%) |
Jul 18, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 8,163 | -0.02(-1.23%) |
Jul 17, 2018 | 1.628 | 1.640 | 1.573 | 1.620 | 2,168 | -0.02(-1.17%) |
Jul 16, 2018 | 1.648 | 1.649 | 1.520 | 1.639 | 32,273 | -0.01(-0.36%) |
Jul 13, 2018 | 1.720 | 1.720 | 1.645 | 1.645 | 2,345 | -0.08(-4.52%) |
Jul 12, 2018 | 1.750 | 1.910 | 1.712 | 1.723 | 4,412 | -0.08(-4.28%) |
Jul 11, 2018 | 1.780 | 1.918 | 1.754 | 1.800 | 5,337 | +0.05(+2.86%) |
Jul 10, 2018 | 1.750 | 1.833 | 1.750 | 1.750 | 1,405 | +0.04(+2.61%) |
Jul 09, 2018 | 1.660 | 1.732 | 1.660 | 1.706 | 3,276 | +0.04(+2.34%) |
Jul 06, 2018 | 1.883 | 1.883 | 1.667 | 1.667 | 2,871 | -0.03(-1.97%) |
Jul 05, 2018 | 1.891 | 1.891 | 1.700 | 1.700 | 3,615 | +0.05(+2.89%) |
Jul 03, 2018 | 1.652 | 1.652 | 1.652 | 0 | +0.02(+1.37%) | |
Jul 02, 2018 | 1.590 | 1.680 | 1.590 | 1.630 | 2,359 | +0.00(+0.00%) |
Jun 29, 2018 | 1.699 | 1.630 | 8,130 | +0.03(+1.87%) | ||
Jun 28, 2018 | 1.750 | 1.750 | 1.600 | 1.600 | 10,759 | -0.05(-3.07%) |
Jun 27, 2018 | 1.868 | 1.868 | 1.580 | 1.651 | 12,358 | -0.09(-5.36%) |
Jun 26, 2018 | 2.016 | 2.016 | 1.744 | 1.744 | 17,700 | -0.27(-13.22%) |
Jun 25, 2018 | 2.058 | 2.060 | 2.002 | 2.010 | 5,650 | -0.05(-2.55%) |
Jun 22, 2018 | 2.160 | 2.160 | 2.062 | 2.063 | 3,061 | -0.10(-4.79%) |
Jun 21, 2018 | 2.064 | 2.166 | 2.064 | 2.166 | 1,550 | +0.11(+5.11%) |
Jun 20, 2018 | 2.050 | 2.098 | 2.043 | 2.061 | 3,465 | -0.07(-3.24%) |
Jun 19, 2018 | 2.055 | 2.250 | 2.010 | 2.130 | 3,640 | +0.05(+2.40%) |
Jun 18, 2018 | 2.120 | 2.120 | 2.041 | 2.080 | 2,250 | +0.00(+0.00%) |
Jun 15, 2018 | 2.183 | 2.030 | 2.080 | 6,249 | -0.10(-4.70%) | |
Jun 13, 2018 | 2.183 | 2.183 | 2.183 | 50 | -0.07(-3.10%) | |
Jun 12, 2018 | 2.204 | 2.262 | 2.200 | 2.252 | 4,950 | +0.05(+2.38%) |
Jun 11, 2018 | 2.293 | 2.301 | 2.172 | 2.200 | 8,705 | -0.13(-5.58%) |
Jun 08, 2018 | 2.140 | 2.330 | 2.122 | 2.330 | 12,360 | +0.21(+9.86%) |
Jun 07, 2018 | 2.099 | 2.172 | 2.020 | 2.121 | 10,349 | +0.03(+1.48%) |
Jun 06, 2018 | 2.023 | 2.118 | 2.000 | 2.090 | 11,250 | +0.02(+0.96%) |
Jun 05, 2018 | 2.136 | 2.150 | 2.030 | 2.070 | 12,500 | +0.07(+3.53%) |
Jun 04, 2018 | 2.039 | 2.242 | 1.999 | 1.999 | 34,307 | +0.08(+4.14%) |
Jun 01, 2018 | 1.550 | 1.932 | 1.548 | 1.920 | 55,102 | +0.43(+28.64%) |
May 31, 2018 | 1.500 | 1.540 | 1.492 | 1.492 | 15,071 | -0.04(-2.39%) |
May 30, 2018 | 1.500 | 1.534 | 1.496 | 1.529 | 3,428 | -0.02(-1.35%) |
May 29, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 3,750 | +0.04(+2.92%) |
May 25, 2018 | 1.506 | 1.506 | 1.506 | 0 | -0.04(-2.84%) | |
May 24, 2018 | 1.532 | 1.562 | 1.500 | 1.550 | 3,242 | +0.00(+0.27%) |
May 23, 2018 | 1.589 | 1.650 | 1.500 | 1.546 | 6,486 | -0.03(-1.68%) |
May 22, 2018 | 1.500 | 1.769 | 1.500 | 1.572 | 23,148 | -0.12(-6.96%) |
May 21, 2018 | 1.750 | 1.750 | 1.250 | 1.690 | 28,601 | -0.06(-3.43%) |
May 18, 2018 | 1.857 | 1.857 | 1.742 | 1.750 | 4,691 | -0.07(-3.85%) |
May 17, 2018 | 1.863 | 1.863 | 1.800 | 1.820 | 10,225 | -0.05(-2.75%) |
May 16, 2018 | 1.806 | 1.873 | 1.750 | 1.871 | 23,092 | +0.01(+0.47%) |
May 15, 2018 | 1.870 | 2.000 | 1.738 | 1.863 | 22,127 | -0.05(-2.48%) |
May 14, 2018 | 1.847 | 1.960 | 1.847 | 1.910 | 17,758 | -0.07(-3.54%) |
May 11, 2018 | 1.947 | 2.027 | 1.940 | 1.980 | 5,462 | +0.08(+4.34%) |
May 10, 2018 | 2.065 | 2.194 | 1.025 | 1.898 | 32,037 | -0.20(-9.63%) |
May 09, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 655 | +0.00(+0.00%) |
May 08, 2018 | 2.100 | 2.165 | 2.060 | 2.100 | 5,880 | -0.01(-0.35%) |
May 07, 2018 | 2.178 | 2.178 | 2.107 | 2.107 | 2,718 | +0.05(+2.62%) |
May 04, 2018 | 2.171 | 2.171 | 2.010 | 2.054 | 7,418 | -0.14(-6.23%) |
May 03, 2018 | 2.160 | 2.400 | 2.060 | 2.190 | 3,910 | +0.14(+6.87%) |
May 02, 2018 | 2.103 | 2.112 | 2.010 | 2.049 | 9,767 | -0.13(-6.17%) |