Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.150 | 1.150 | 1.110 | 1.140 | 93,307 | +0.02(+1.79%) |
Jul 30, 2018 | 1.160 | 1.180 | 1.120 | 1.120 | 101,419 | -0.06(-5.08%) |
Jul 27, 2018 | 1.230 | 1.240 | 1.160 | 1.180 | 384,900 | -0.04(-3.28%) |
Jul 26, 2018 | 1.300 | 1.300 | 1.220 | 1.220 | 220,340 | -0.07(-5.43%) |
Jul 25, 2018 | 1.220 | 1.295 | 1.202 | 1.290 | 321,962 | +0.06(+4.88%) |
Jul 24, 2018 | 1.270 | 1.270 | 1.214 | 1.230 | 126,109 | +0.00(+0.00%) |
Jul 23, 2018 | 1.270 | 1.270 | 1.211 | 1.230 | 113,450 | -0.01(-0.81%) |
Jul 20, 2018 | 1.280 | 1.280 | 1.200 | 1.240 | 239,965 | -0.03(-2.36%) |
Jul 19, 2018 | 1.250 | 1.310 | 1.250 | 1.270 | 141,231 | +0.01(+1.07%) |
Jul 18, 2018 | 1.370 | 1.379 | 1.250 | 1.256 | 253,506 | -0.07(-5.53%) |
Jul 17, 2018 | 1.470 | 1.470 | 1.290 | 1.330 | 474,625 | -0.10(-6.99%) |
Jul 16, 2018 | 1.370 | 1.700 | 1.330 | 1.430 | 3,568,514 | +0.13(+10.33%) |
Jul 13, 2018 | 1.310 | 1.310 | 1.250 | 1.296 | 99,705 | +0.01(+1.16%) |
Jul 12, 2018 | 1.350 | 1.390 | 1.280 | 1.281 | 131,443 | -0.05(-3.67%) |
Jul 11, 2018 | 1.390 | 1.395 | 1.300 | 1.330 | 120,695 | -0.02(-1.48%) |
Jul 10, 2018 | 1.240 | 1.410 | 1.240 | 1.350 | 334,681 | +0.10(+8.00%) |
Jul 09, 2018 | 1.290 | 1.320 | 1.250 | 1.250 | 139,108 | -0.03(-2.35%) |
Jul 06, 2018 | 1.330 | 1.420 | 1.280 | 1.280 | 535,863 | -0.05(-3.75%) |
Jul 05, 2018 | 1.210 | 1.350 | 1.210 | 1.330 | 316,976 | +0.10(+8.13%) |
Jul 03, 2018 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.79%) | |
Jul 02, 2018 | 1.170 | 1.240 | 1.150 | 1.240 | 137,726 | +0.07(+5.97%) |
Jun 29, 2018 | 1.150 | 1.200 | 1.150 | 1.170 | 103,474 | -0.01(-0.43%) |
Jun 28, 2018 | 1.230 | 1.230 | 1.160 | 1.175 | 66,960 | -0.05(-4.47%) |
Jun 27, 2018 | 1.240 | 1.240 | 1.190 | 1.230 | 58,952 | -0.02(-1.59%) |
Jun 26, 2018 | 1.190 | 1.250 | 1.128 | 1.250 | 158,402 | +0.06(+5.03%) |
Jun 25, 2018 | 1.290 | 1.290 | 1.180 | 1.190 | 186,675 | -0.10(-7.75%) |
Jun 22, 2018 | 1.320 | 1.320 | 1.230 | 1.290 | 190,435 | -0.03(-2.27%) |
Jun 21, 2018 | 1.390 | 1.390 | 1.310 | 1.320 | 163,228 | -0.08(-5.71%) |
Jun 20, 2018 | 1.310 | 1.450 | 1.240 | 1.400 | 489,830 | +0.09(+6.87%) |
Jun 19, 2018 | 1.310 | 1.350 | 1.296 | 1.310 | 63,601 | -0.02(-1.50%) |
Jun 18, 2018 | 1.360 | 1.380 | 1.310 | 1.330 | 186,231 | -0.03(-2.21%) |
Jun 15, 2018 | 1.380 | 1.300 | 1.360 | 263,030 | -0.02(-1.45%) | |
Jun 14, 2018 | 1.320 | 1.420 | 1.280 | 1.380 | 294,152 | +0.07(+5.34%) |
Jun 13, 2018 | 1.420 | 1.420 | 1.300 | 1.310 | 400,200 | -0.02(-1.58%) |
Jun 12, 2018 | 1.500 | 1.500 | 1.300 | 1.331 | 726,379 | -0.15(-10.07%) |
Jun 11, 2018 | 1.450 | 1.550 | 1.360 | 1.480 | 921,248 | +0.06(+4.23%) |
Jun 08, 2018 | 1.350 | 1.650 | 1.350 | 1.420 | 5,588,857 | +0.10(+7.58%) |
Jun 07, 2018 | 1.190 | 1.350 | 1.190 | 1.320 | 1,006,418 | +0.13(+10.92%) |
Jun 06, 2018 | 1.190 | 1.210 | 1.170 | 1.190 | 217,210 | -0.01(-0.83%) |
Jun 05, 2018 | 1.170 | 1.220 | 1.150 | 1.200 | 409,876 | +0.03(+2.56%) |
Jun 04, 2018 | 1.160 | 1.260 | 1.120 | 1.170 | 754,060 | +0.01(+0.86%) |
Jun 01, 2018 | 1.140 | 1.170 | 1.120 | 1.160 | 144,122 | +0.02(+1.75%) |
May 31, 2018 | 1.110 | 1.150 | 1.110 | 1.140 | 83,874 | +0.02(+1.79%) |
May 30, 2018 | 1.090 | 1.160 | 1.080 | 1.120 | 156,695 | +0.03(+2.75%) |
May 29, 2018 | 1.120 | 1.140 | 1.090 | 1.090 | 106,259 | -0.05(-4.39%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.03(+2.70%) | |
May 24, 2018 | 1.120 | 1.200 | 1.100 | 1.110 | 287,070 | -0.04(-3.39%) |
May 23, 2018 | 1.150 | 1.210 | 1.120 | 1.149 | 256,015 | -0.03(-2.63%) |
May 22, 2018 | 1.240 | 1.240 | 1.160 | 1.180 | 199,221 | -0.03(-2.48%) |
May 21, 2018 | 1.210 | 1.280 | 1.203 | 1.210 | 641,995 | +0.00(+0.00%) |
May 18, 2018 | 1.180 | 1.270 | 1.160 | 1.210 | 939,157 | +0.05(+4.22%) |
May 17, 2018 | 1.110 | 1.220 | 1.070 | 1.161 | 762,617 | +0.06(+5.55%) |
May 16, 2018 | 1.080 | 1.170 | 1.040 | 1.100 | 1,383,887 | +0.03(+2.80%) |
May 15, 2018 | 1.080 | 1.089 | 1.020 | 1.070 | 355,525 | +0.00(+0.00%) |
May 14, 2018 | 1.070 | 1.119 | 1.050 | 1.070 | 229,279 | -0.02(-1.83%) |
May 11, 2018 | 1.090 | 1.110 | 1.070 | 1.090 | 186,742 | -0.01(-0.91%) |
May 10, 2018 | 1.150 | 1.150 | 1.060 | 1.100 | 336,902 | -0.02(-1.79%) |
May 09, 2018 | 1.100 | 1.130 | 1.030 | 1.120 | 477,136 | +0.04(+3.70%) |
May 08, 2018 | 1.180 | 1.200 | 1.060 | 1.080 | 948,064 | -0.10(-8.73%) |
May 07, 2018 | 1.360 | 1.390 | 1.140 | 1.183 | 6,731,875 | +0.11(+10.59%) |
May 04, 2018 | 1.020 | 1.180 | 0.9500 | 1.070 | 1,302,945 | +0.06(+5.94%) |
May 03, 2018 | 1.080 | 1.080 | 1.010 | 1.010 | 587,835 | -0.06(-5.61%) |
May 02, 2018 | 1.280 | 1.280 | 0.9860 | 1.070 | 1,119,187 | -0.10(-8.55%) |