Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.480 | 1.500 | 1.470 | 1.500 | 46,547 | +0.01(+0.67%) |
Jul 30, 2018 | 1.450 | 1.490 | 1.450 | 1.490 | 17,602 | +0.00(+0.00%) |
Jul 27, 2018 | 1.480 | 1.490 | 1.460 | 1.490 | 14,615 | +0.00(+0.00%) |
Jul 26, 2018 | 1.500 | 1.500 | 1.490 | 1.490 | 32,529 | -0.01(-0.67%) |
Jul 25, 2018 | 1.530 | 1.530 | 1.490 | 1.500 | 31,056 | -0.02(-1.32%) |
Jul 24, 2018 | 1.530 | 1.480 | 1.520 | 65,029 | +0.04(+2.70%) | |
Jul 23, 2018 | 1.480 | 1.520 | 1.480 | 1.480 | 69,400 | -0.03(-1.99%) |
Jul 20, 2018 | 1.500 | 1.520 | 1.490 | 1.510 | 46,327 | +0.01(+0.67%) |
Jul 19, 2018 | 1.440 | 1.510 | 1.440 | 1.500 | 26,750 | +0.04(+2.74%) |
Jul 18, 2018 | 1.430 | 1.470 | 1.430 | 1.460 | 20,317 | +0.02(+1.39%) |
Jul 17, 2018 | 1.460 | 1.470 | 1.440 | 1.440 | 27,597 | -0.03(-2.04%) |
Jul 16, 2018 | 1.460 | 1.480 | 1.450 | 1.470 | 60,806 | +0.01(+0.68%) |
Jul 13, 2018 | 1.450 | 1.450 | 1.450 | 1.460 | 25,172 | +0.01(+0.69%) |
Jul 12, 2018 | 1.450 | 1.485 | 1.450 | 1.450 | 33,250 | -0.02(-1.36%) |
Jul 11, 2018 | 1.480 | 1.500 | 1.450 | 1.470 | 61,910 | -0.03(-2.00%) |
Jul 10, 2018 | 1.470 | 1.505 | 1.470 | 1.500 | 38,950 | +0.01(+0.67%) |
Jul 09, 2018 | 1.470 | 1.500 | 1.470 | 1.490 | 47,905 | +0.00(+0.00%) |
Jul 06, 2018 | 1.480 | 1.500 | 1.470 | 1.490 | 28,161 | +0.01(+0.68%) |
Jul 05, 2018 | 1.470 | 1.500 | 1.470 | 1.480 | 69,331 | -0.02(-1.33%) |
Jul 04, 2018 | 1.460 | 1.510 | 1.460 | 1.500 | 22,102 | +0.01(+0.67%) |
Jul 03, 2018 | 1.380 | 1.510 | 1.380 | 1.490 | 504,313 | -0.04(-2.61%) |
Jun 29, 2018 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.29%) | |
Jun 28, 2018 | 1.540 | 1.570 | 1.540 | 1.550 | 36,900 | -0.02(-1.27%) |
Jun 27, 2018 | 1.565 | 1.580 | 1.560 | 1.570 | 23,296 | -0.00(-0.32%) |
Jun 26, 2018 | 1.540 | 1.575 | 1.540 | 1.575 | 8,100 | +0.02(+1.61%) |
Jun 25, 2018 | 1.540 | 1.570 | 1.540 | 1.550 | 48,853 | -0.01(-0.64%) |
Jun 22, 2018 | 1.550 | 1.580 | 1.550 | 1.560 | 38,523 | +0.01(+0.65%) |
Jun 21, 2018 | 1.560 | 1.570 | 1.550 | 1.550 | 29,812 | -0.03(-1.90%) |
Jun 20, 2018 | 1.530 | 1.590 | 1.530 | 1.580 | 21,832 | +0.03(+1.94%) |
Jun 19, 2018 | 1.510 | 1.570 | 1.510 | 1.550 | 31,254 | +0.01(+0.65%) |
Jun 18, 2018 | 1.540 | 1.580 | 1.540 | 1.540 | 49,100 | +0.00(+0.00%) |
Jun 15, 2018 | 1.610 | 1.600 | 1.540 | 424,526 | -0.06(-3.75%) | |
Jun 14, 2018 | 1.610 | 1.620 | 1.600 | 1.600 | 43,496 | -0.01(-0.62%) |
Jun 13, 2018 | 1.600 | 1.610 | 1.580 | 1.610 | 34,885 | +0.00(+0.00%) |
Jun 12, 2018 | 1.580 | 1.610 | 1.580 | 1.610 | 32,414 | +0.01(+0.63%) |
Jun 11, 2018 | 1.580 | 1.610 | 1.580 | 1.600 | 54,950 | +0.03(+1.91%) |
Jun 08, 2018 | 1.580 | 1.580 | 1.570 | 1.570 | 26,850 | -0.01(-0.63%) |
Jun 07, 2018 | 1.580 | 1.610 | 1.560 | 1.580 | 34,895 | +0.00(+0.00%) |
Jun 06, 2018 | 1.580 | 35,623 | -0.01(-0.63%) | |||
Jun 05, 2018 | 1.560 | 1.600 | 1.560 | 1.590 | 51,146 | +0.00(+0.00%) |
Jun 04, 2018 | 1.640 | 1.640 | 1.585 | 1.590 | 36,700 | -0.05(-3.05%) |
Jun 01, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 45,495 | +0.02(+1.23%) |
May 31, 2018 | 1.610 | 1.630 | 1.610 | 1.620 | 35,618 | +0.01(+0.62%) |
May 30, 2018 | 1.620 | 1.630 | 1.610 | 1.610 | 13,502 | -0.03(-1.83%) |
May 29, 2018 | 1.560 | 1.650 | 1.560 | 1.640 | 62,499 | +0.06(+3.80%) |
May 28, 2018 | 1.600 | 1.600 | 1.560 | 1.580 | 39,094 | -0.05(-3.07%) |
May 25, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 47,747 | +0.02(+1.24%) |
May 24, 2018 | 1.590 | 1.640 | 1.590 | 1.610 | 34,242 | +0.01(+0.63%) |
May 23, 2018 | 1.600 | 1.640 | 1.600 | 1.600 | 41,535 | -0.01(-0.62%) |
May 22, 2018 | 1.580 | 1.630 | 1.580 | 1.610 | 47,882 | +0.03(+1.90%) |
May 18, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.01(+0.64%) | |
May 17, 2018 | 1.580 | 1.580 | 1.560 | 1.570 | 22,920 | -0.01(-0.63%) |
May 16, 2018 | 1.570 | 1.610 | 1.570 | 1.580 | 22,612 | -0.01(-0.63%) |
May 15, 2018 | 1.600 | 1.610 | 1.580 | 1.590 | 33,017 | -0.02(-1.24%) |
May 14, 2018 | 1.610 | 1.630 | 1.600 | 1.610 | 14,011 | -0.01(-0.62%) |
May 11, 2018 | 1.610 | 1.680 | 1.610 | 1.620 | 73,721 | -0.01(-0.61%) |
May 10, 2018 | 1.590 | 1.630 | 1.590 | 1.630 | 37,200 | +0.05(+3.16%) |
May 09, 2018 | 1.620 | 1.620 | 1.570 | 1.580 | 28,460 | -0.03(-1.86%) |
May 08, 2018 | 1.560 | 1.610 | 1.560 | 1.610 | 38,797 | +0.04(+2.55%) |
May 07, 2018 | 1.550 | 1.610 | 1.550 | 1.570 | 55,066 | -0.04(-2.48%) |
May 04, 2018 | 1.630 | 1.650 | 1.610 | 1.610 | 20,925 | -0.03(-1.83%) |
May 03, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 59,306 | -0.01(-0.61%) |
May 02, 2018 | 1.590 | 1.650 | 1.590 | 1.650 | 56,500 | +0.06(+3.77%) |