Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.420 | 1.580 | 1.400 | 1.480 | 243,296 | +0.06(+4.23%) |
Jul 30, 2018 | 1.470 | 1.470 | 1.290 | 1.420 | 185,899 | -0.05(-3.40%) |
Jul 27, 2018 | 1.560 | 1.560 | 1.410 | 1.470 | 118,700 | -0.08(-5.16%) |
Jul 26, 2018 | 1.530 | 1.647 | 1.500 | 1.550 | 47,211 | +0.04(+2.65%) |
Jul 25, 2018 | 1.710 | 1.726 | 1.490 | 1.510 | 185,327 | -0.19(-11.18%) |
Jul 24, 2018 | 1.760 | 1.789 | 1.690 | 1.700 | 78,603 | -0.06(-3.41%) |
Jul 23, 2018 | 1.810 | 1.880 | 1.720 | 1.760 | 53,019 | -0.05(-2.76%) |
Jul 20, 2018 | 1.760 | 1.909 | 1.750 | 1.810 | 133,923 | +0.04(+2.26%) |
Jul 19, 2018 | 1.850 | 1.879 | 1.720 | 1.770 | 45,271 | -0.07(-3.80%) |
Jul 18, 2018 | 1.860 | 1.890 | 1.810 | 1.840 | 73,052 | -0.04(-2.13%) |
Jul 17, 2018 | 1.860 | 1.930 | 1.790 | 1.880 | 81,974 | +0.02(+1.08%) |
Jul 16, 2018 | 1.980 | 1.980 | 1.850 | 1.860 | 66,303 | -0.12(-6.06%) |
Jul 13, 2018 | 1.920 | 1.990 | 1.920 | 1.980 | 49,605 | +0.06(+3.13%) |
Jul 12, 2018 | 2.010 | 2.020 | 1.870 | 1.920 | 104,918 | -0.08(-4.00%) |
Jul 11, 2018 | 2.100 | 2.172 | 1.910 | 2.000 | 339,255 | -0.25(-11.11%) |
Jul 10, 2018 | 1.860 | 2.350 | 1.850 | 2.250 | 1,096,088 | +0.41(+22.28%) |
Jul 09, 2018 | 2.010 | 2.030 | 1.800 | 1.840 | 126,297 | -0.13(-6.60%) |
Jul 06, 2018 | 1.840 | 2.000 | 1.780 | 1.970 | 158,412 | +0.11(+5.92%) |
Jul 05, 2018 | 1.910 | 1.910 | 1.780 | 1.860 | 69,388 | -0.06(-3.13%) |
Jul 03, 2018 | 1.920 | 1.920 | 1.920 | 0 | -0.04(-2.04%) | |
Jul 02, 2018 | 1.940 | 2.060 | 1.920 | 1.960 | 48,163 | +0.03(+1.55%) |
Jun 29, 2018 | 2.080 | 1.910 | 1.930 | 121,583 | -0.16(-7.66%) | |
Jun 28, 2018 | 2.200 | 2.220 | 2.008 | 2.090 | 100,113 | +0.05(+2.45%) |
Jun 27, 2018 | 2.090 | 2.120 | 1.981 | 2.040 | 59,130 | -0.06(-2.86%) |
Jun 26, 2018 | 2.110 | 2.200 | 2.095 | 2.100 | 27,875 | -0.04(-1.87%) |
Jun 25, 2018 | 2.200 | 2.260 | 2.120 | 2.140 | 19,808 | -0.03(-1.38%) |
Jun 22, 2018 | 2.260 | 2.260 | 2.109 | 2.170 | 34,529 | +0.01(+0.46%) |
Jun 21, 2018 | 2.150 | 2.181 | 2.110 | 2.160 | 82,384 | +0.04(+1.89%) |
Jun 20, 2018 | 2.240 | 2.240 | 2.080 | 2.120 | 90,490 | -0.12(-5.36%) |
Jun 19, 2018 | 2.240 | 2.272 | 2.190 | 2.240 | 55,423 | -0.01(-0.44%) |
Jun 18, 2018 | 2.300 | 2.350 | 2.250 | 2.250 | 41,273 | -0.09(-3.85%) |
Jun 15, 2018 | 2.280 | 2.280 | 2.340 | 35,258 | +0.06(+2.63%) | |
Jun 14, 2018 | 2.360 | 2.380 | 2.250 | 2.280 | 50,172 | -0.05(-2.15%) |
Jun 13, 2018 | 2.400 | 2.430 | 2.320 | 2.330 | 47,214 | -0.07(-2.92%) |
Jun 12, 2018 | 2.490 | 2.520 | 2.400 | 2.400 | 40,379 | -0.08(-3.23%) |
Jun 11, 2018 | 2.490 | 2.500 | 2.430 | 2.480 | 100,382 | +0.13(+5.53%) |
Jun 08, 2018 | 2.400 | 2.420 | 2.300 | 2.350 | 78,070 | -0.04(-1.67%) |
Jun 07, 2018 | 2.460 | 2.490 | 2.350 | 2.390 | 76,041 | -0.07(-2.85%) |
Jun 06, 2018 | 2.510 | 2.510 | 2.391 | 2.460 | 50,862 | -0.06(-2.38%) |
Jun 05, 2018 | 2.390 | 2.540 | 2.370 | 2.520 | 164,075 | +0.13(+5.44%) |
Jun 04, 2018 | 2.510 | 2.510 | 2.380 | 2.390 | 80,877 | -0.13(-5.16%) |
Jun 01, 2018 | 2.470 | 2.560 | 2.330 | 2.520 | 146,422 | +0.11(+4.56%) |
May 31, 2018 | 2.380 | 2.540 | 2.311 | 2.410 | 250,001 | +0.07(+2.99%) |
May 30, 2018 | 2.250 | 2.450 | 2.180 | 2.340 | 263,995 | +0.13(+5.95%) |
May 29, 2018 | 2.300 | 2.300 | 2.140 | 2.209 | 77,893 | -0.08(-3.55%) |
May 25, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.02(-0.87%) | |
May 24, 2018 | 2.250 | 2.440 | 2.220 | 2.310 | 310,876 | +0.06(+2.67%) |
May 23, 2018 | 2.250 | 2.280 | 2.190 | 2.250 | 59,017 | -0.01(-0.44%) |
May 22, 2018 | 2.300 | 2.388 | 2.220 | 2.260 | 106,997 | -0.08(-3.42%) |
May 21, 2018 | 2.540 | 2.580 | 2.310 | 2.340 | 329,226 | -0.24(-9.30%) |
May 18, 2018 | 2.360 | 2.840 | 2.220 | 2.580 | 1,681,399 | +0.21(+8.94%) |
May 17, 2018 | 2.420 | 2.420 | 2.200 | 2.368 | 174,057 | -0.00(-0.07%) |
May 16, 2018 | 2.400 | 2.450 | 2.330 | 2.370 | 137,166 | +0.01(+0.42%) |
May 15, 2018 | 2.500 | 2.600 | 2.310 | 2.360 | 242,176 | -0.14(-5.60%) |
May 14, 2018 | 2.430 | 2.570 | 2.350 | 2.500 | 499,577 | +0.12(+5.04%) |
May 11, 2018 | 2.610 | 2.710 | 2.280 | 2.380 | 1,645,623 | +0.14(+6.25%) |
May 10, 2018 | 1.930 | 2.310 | 1.900 | 2.240 | 414,801 | +0.21(+10.34%) |
May 09, 2018 | 2.260 | 2.360 | 1.910 | 2.030 | 469,614 | -0.26(-11.35%) |
May 08, 2018 | 2.450 | 2.630 | 2.240 | 2.290 | 1,274,586 | -0.13(-5.33%) |
May 07, 2018 | 2.550 | 2.550 | 2.370 | 2.419 | 105,891 | -0.04(-1.67%) |
May 04, 2018 | 2.410 | 2.480 | 2.350 | 2.460 | 145,981 | +0.10(+4.24%) |
May 03, 2018 | 2.580 | 2.620 | 2.301 | 2.360 | 300,766 | -0.22(-8.53%) |
May 02, 2018 | 2.590 | 2.720 | 2.510 | 2.580 | 279,052 | -0.03(-1.15%) |