Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.570 | 1.659 | 1.570 | 1.600 | 199,529 | +0.02(+1.27%) |
Jul 30, 2018 | 1.610 | 1.620 | 1.550 | 1.580 | 165,502 | -0.01(-0.63%) |
Jul 27, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 192,300 | -0.07(-4.22%) |
Jul 26, 2018 | 1.640 | 1.680 | 1.620 | 1.660 | 110,903 | +0.04(+2.47%) |
Jul 25, 2018 | 1.600 | 1.639 | 1.537 | 1.620 | 168,366 | +0.10(+6.58%) |
Jul 24, 2018 | 1.620 | 1.639 | 1.510 | 1.520 | 392,420 | -0.10(-6.17%) |
Jul 23, 2018 | 1.680 | 1.690 | 1.610 | 1.620 | 253,423 | -0.06(-3.57%) |
Jul 20, 2018 | 1.700 | 1.700 | 1.660 | 1.680 | 104,743 | -0.01(-0.59%) |
Jul 19, 2018 | 1.700 | 1.720 | 1.670 | 1.690 | 120,391 | +0.01(+0.60%) |
Jul 18, 2018 | 1.750 | 1.759 | 1.670 | 1.680 | 306,688 | -0.07(-4.00%) |
Jul 17, 2018 | 1.800 | 1.817 | 1.740 | 1.750 | 192,845 | -0.03(-1.69%) |
Jul 16, 2018 | 1.780 | 1.790 | 1.730 | 1.780 | 108,024 | +0.00(+0.00%) |
Jul 13, 2018 | 1.820 | 1.820 | 1.750 | 1.780 | 98,406 | -0.02(-1.11%) |
Jul 12, 2018 | 1.750 | 1.800 | 1.710 | 1.800 | 92,878 | +0.09(+5.26%) |
Jul 11, 2018 | 1.760 | 1.800 | 1.690 | 1.710 | 159,786 | -0.07(-3.93%) |
Jul 10, 2018 | 1.840 | 1.850 | 1.760 | 1.780 | 190,169 | -0.04(-2.20%) |
Jul 09, 2018 | 1.810 | 1.835 | 1.781 | 1.820 | 204,691 | +0.05(+2.82%) |
Jul 06, 2018 | 1.700 | 1.790 | 1.700 | 1.770 | 231,027 | +0.07(+4.12%) |
Jul 05, 2018 | 1.640 | 1.730 | 1.640 | 1.700 | 187,289 | +0.06(+3.66%) |
Jul 03, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.04(-2.38%) | |
Jul 02, 2018 | 1.660 | 1.690 | 1.640 | 1.680 | 109,407 | +0.02(+1.20%) |
Jun 29, 2018 | 1.700 | 1.640 | 1.660 | 251,692 | -0.02(-1.19%) | |
Jun 28, 2018 | 1.700 | 1.720 | 1.650 | 1.680 | 198,178 | +0.00(+0.00%) |
Jun 27, 2018 | 1.710 | 1.750 | 1.660 | 1.680 | 144,725 | -0.04(-2.33%) |
Jun 26, 2018 | 1.690 | 1.760 | 1.680 | 1.720 | 145,192 | +0.04(+2.38%) |
Jun 25, 2018 | 1.760 | 1.760 | 1.650 | 1.680 | 337,793 | -0.08(-4.55%) |
Jun 22, 2018 | 1.730 | 1.770 | 1.680 | 1.760 | 345,507 | +0.03(+1.73%) |
Jun 21, 2018 | 1.790 | 1.869 | 1.730 | 1.730 | 145,284 | -0.07(-3.89%) |
Jun 20, 2018 | 1.750 | 1.880 | 1.750 | 1.800 | 257,057 | +0.04(+2.27%) |
Jun 19, 2018 | 1.750 | 1.780 | 1.700 | 1.760 | 320,403 | +0.01(+0.57%) |
Jun 18, 2018 | 1.810 | 1.850 | 1.750 | 1.750 | 233,990 | -0.06(-3.31%) |
Jun 15, 2018 | 1.790 | 1.790 | 1.810 | 107,703 | +0.02(+1.12%) | |
Jun 14, 2018 | 1.830 | 1.870 | 1.790 | 1.790 | 232,025 | -0.04(-2.19%) |
Jun 13, 2018 | 1.830 | 1.890 | 1.830 | 1.830 | 163,278 | -0.01(-0.54%) |
Jun 12, 2018 | 1.850 | 1.860 | 1.800 | 1.840 | 257,300 | -0.01(-0.54%) |
Jun 11, 2018 | 1.810 | 1.900 | 1.800 | 1.850 | 305,223 | +0.07(+3.93%) |
Jun 08, 2018 | 1.800 | 1.832 | 1.770 | 1.780 | 206,994 | -0.01(-0.56%) |
Jun 07, 2018 | 1.860 | 1.900 | 1.780 | 1.790 | 438,815 | -0.09(-4.79%) |
Jun 06, 2018 | 1.910 | 1.939 | 1.870 | 1.880 | 269,352 | -0.02(-1.05%) |
Jun 05, 2018 | 1.910 | 1.980 | 1.880 | 1.900 | 175,873 | -0.02(-1.04%) |
Jun 04, 2018 | 1.930 | 2.010 | 1.900 | 1.920 | 330,114 | -0.02(-1.03%) |
Jun 01, 2018 | 2.050 | 2.089 | 1.895 | 1.940 | 512,380 | -0.10(-4.90%) |
May 31, 2018 | 1.900 | 2.040 | 1.900 | 2.040 | 264,164 | +0.11(+5.70%) |
May 30, 2018 | 2.070 | 2.130 | 1.930 | 1.930 | 421,040 | -0.15(-7.21%) |
May 29, 2018 | 2.130 | 2.150 | 2.051 | 2.080 | 301,837 | -0.04(-1.89%) |
May 25, 2018 | 2.120 | 2.120 | 2.120 | 0 | -0.11(-4.93%) | |
May 24, 2018 | 2.200 | 2.240 | 2.180 | 2.230 | 274,359 | +0.04(+1.83%) |
May 23, 2018 | 2.170 | 2.240 | 2.110 | 2.190 | 303,518 | +0.01(+0.46%) |
May 22, 2018 | 2.060 | 2.190 | 2.033 | 2.180 | 263,201 | +0.11(+5.31%) |
May 21, 2018 | 2.180 | 2.200 | 2.030 | 2.070 | 432,029 | -0.09(-4.17%) |
May 18, 2018 | 2.100 | 2.180 | 2.090 | 2.160 | 489,320 | +0.06(+2.86%) |
May 17, 2018 | 2.070 | 2.120 | 2.010 | 2.100 | 376,497 | +0.05(+2.44%) |
May 16, 2018 | 1.980 | 2.090 | 1.960 | 2.050 | 689,703 | +0.07(+3.54%) |
May 15, 2018 | 1.960 | 2.000 | 1.870 | 1.980 | 394,961 | +0.03(+1.54%) |
May 14, 2018 | 1.870 | 1.980 | 1.810 | 1.950 | 415,519 | +0.07(+3.72%) |
May 11, 2018 | 1.750 | 1.940 | 1.650 | 1.880 | 787,936 | -0.05(-2.59%) |
May 10, 2018 | 2.060 | 2.149 | 1.900 | 1.930 | 1,059,489 | -0.11(-5.39%) |
May 09, 2018 | 1.840 | 2.100 | 1.750 | 2.040 | 1,770,755 | +0.23(+12.71%) |
May 08, 2018 | 1.570 | 1.850 | 1.570 | 1.810 | 1,164,149 | +0.28(+18.30%) |
May 07, 2018 | 1.710 | 1.750 | 1.510 | 1.530 | 413,688 | -0.12(-7.27%) |
May 04, 2018 | 1.480 | 1.710 | 1.460 | 1.650 | 562,746 | +0.17(+11.49%) |
May 03, 2018 | 1.500 | 1.538 | 1.430 | 1.480 | 214,713 | -0.04(-2.63%) |
May 02, 2018 | 1.580 | 1.590 | 1.500 | 1.520 | 245,119 | -0.04(-2.56%) |