Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.190 | 1.220 | 1.120 | 1.150 | 244,838 | -0.05(-4.17%) |
Jun 28, 2018 | 1.210 | 1.253 | 1.170 | 1.200 | 1,343,821 | +0.00(+0.00%) |
Jun 27, 2018 | 1.260 | 1.285 | 1.200 | 1.200 | 84,783 | -0.06(-4.76%) |
Jun 26, 2018 | 1.270 | 1.280 | 1.220 | 1.260 | 120,110 | +0.00(+0.00%) |
Jun 25, 2018 | 1.280 | 1.290 | 1.240 | 1.260 | 87,720 | -0.03(-2.33%) |
Jun 22, 2018 | 1.250 | 1.310 | 1.220 | 1.290 | 154,907 | +0.04(+3.20%) |
Jun 21, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 180,901 | -0.01(-0.79%) |
Jun 20, 2018 | 1.290 | 1.320 | 1.250 | 1.260 | 226,322 | -0.04(-3.08%) |
Jun 19, 2018 | 1.210 | 1.332 | 1.210 | 1.300 | 469,401 | +0.08(+6.56%) |
Jun 18, 2018 | 1.200 | 1.220 | 1.170 | 1.220 | 110,348 | +0.03(+2.52%) |
Jun 15, 2018 | 1.230 | 1.210 | 1.190 | 222,619 | -0.02(-1.65%) | |
Jun 14, 2018 | 1.090 | 1.210 | 1.070 | 1.210 | 764,527 | +0.14(+13.08%) |
Jun 13, 2018 | 1.140 | 1.140 | 1.020 | 1.070 | 1,089,539 | -0.05(-4.46%) |
Jun 12, 2018 | 1.210 | 1.230 | 1.060 | 1.120 | 1,269,296 | -0.09(-7.08%) |
Jun 11, 2018 | 1.120 | 1.210 | 1.040 | 1.205 | 2,263,806 | -0.42(-26.05%) |
Jun 08, 2018 | 1.630 | 1.650 | 1.610 | 1.630 | 47,040 | +0.00(+0.00%) |
Jun 07, 2018 | 1.680 | 1.740 | 1.616 | 1.630 | 122,226 | -0.04(-2.40%) |
Jun 06, 2018 | 1.710 | 1.735 | 1.670 | 1.670 | 73,672 | -0.05(-2.91%) |
Jun 05, 2018 | 1.650 | 1.740 | 1.650 | 1.720 | 146,504 | +0.08(+4.88%) |
Jun 04, 2018 | 1.660 | 1.670 | 1.600 | 1.640 | 57,582 | -0.02(-1.20%) |
Jun 01, 2018 | 1.630 | 1.700 | 1.600 | 1.660 | 82,389 | +0.01(+0.61%) |
May 31, 2018 | 1.640 | 1.676 | 1.610 | 1.650 | 54,598 | +0.03(+1.85%) |
May 30, 2018 | 1.690 | 1.739 | 1.620 | 1.620 | 82,030 | -0.03(-1.82%) |
May 29, 2018 | 1.680 | 1.680 | 1.610 | 1.650 | 61,476 | -0.02(-1.20%) |
May 25, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.03(+1.83%) | |
May 24, 2018 | 1.660 | 1.670 | 1.610 | 1.640 | 99,369 | -0.03(-1.80%) |
May 23, 2018 | 1.690 | 1.700 | 1.640 | 1.670 | 85,583 | -0.03(-1.76%) |
May 22, 2018 | 1.730 | 1.780 | 1.671 | 1.700 | 45,405 | -0.03(-1.73%) |
May 21, 2018 | 1.770 | 1.780 | 1.720 | 1.730 | 126,302 | -0.06(-3.35%) |
May 18, 2018 | 1.720 | 1.820 | 1.700 | 1.790 | 288,286 | +0.07(+4.07%) |
May 17, 2018 | 1.710 | 1.779 | 1.670 | 1.720 | 109,161 | +0.01(+0.58%) |
May 16, 2018 | 1.690 | 1.740 | 1.670 | 1.710 | 99,029 | +0.00(+0.00%) |
May 15, 2018 | 1.690 | 1.750 | 1.660 | 1.710 | 73,081 | +0.01(+0.59%) |
May 14, 2018 | 1.640 | 1.735 | 1.630 | 1.700 | 76,640 | +0.06(+3.66%) |
May 11, 2018 | 1.630 | 1.650 | 1.610 | 1.640 | 165,772 | +0.01(+0.61%) |
May 10, 2018 | 1.700 | 1.700 | 1.623 | 1.630 | 61,717 | -0.07(-4.12%) |
May 09, 2018 | 1.700 | 1.720 | 1.670 | 1.700 | 69,535 | +0.00(+0.00%) |
May 08, 2018 | 1.700 | 1.710 | 1.610 | 1.700 | 149,189 | -0.01(-0.58%) |
May 07, 2018 | 1.590 | 1.770 | 1.564 | 1.710 | 563,443 | +0.14(+8.92%) |
May 04, 2018 | 1.550 | 1.600 | 1.520 | 1.570 | 266,932 | +0.03(+1.95%) |
May 03, 2018 | 1.500 | 1.570 | 1.450 | 1.540 | 397,389 | +0.03(+1.99%) |
May 02, 2018 | 1.460 | 1.520 | 1.450 | 1.510 | 93,089 | +0.03(+2.03%) |
May 01, 2018 | 1.460 | 1.490 | 1.430 | 1.480 | 52,484 | +0.02(+1.37%) |
Apr 30, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 44,799 | -0.04(-2.67%) |
Apr 27, 2018 | 1.470 | 1.520 | 1.450 | 1.500 | 26,817 | +0.03(+2.04%) |
Apr 26, 2018 | 1.490 | 1.500 | 1.455 | 1.470 | 27,665 | -0.04(-2.65%) |
Apr 25, 2018 | 1.500 | 1.540 | 1.431 | 1.510 | 27,751 | +0.01(+0.67%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.440 | 1.500 | 91,559 | -0.01(-0.66%) |
Apr 23, 2018 | 1.480 | 1.520 | 1.460 | 1.510 | 28,457 | +0.04(+2.72%) |
Apr 20, 2018 | 1.530 | 1.540 | 1.470 | 1.470 | 43,667 | -0.07(-4.55%) |
Apr 19, 2018 | 1.530 | 1.550 | 1.530 | 1.540 | 16,496 | +0.02(+1.32%) |
Apr 18, 2018 | 1.540 | 1.560 | 1.500 | 1.520 | 158,904 | -0.03(-1.94%) |
Apr 17, 2018 | 1.490 | 1.550 | 1.480 | 1.550 | 167,093 | +0.07(+4.73%) |
Apr 16, 2018 | 1.490 | 1.500 | 1.430 | 1.480 | 35,981 | -0.01(-0.67%) |
Apr 13, 2018 | 1.480 | 1.500 | 1.440 | 1.490 | 47,224 | +0.00(+0.00%) |
Apr 12, 2018 | 1.500 | 1.500 | 1.460 | 1.490 | 55,224 | +0.02(+1.36%) |
Apr 11, 2018 | 1.460 | 1.490 | 1.441 | 1.470 | 163,933 | +0.01(+0.68%) |
Apr 10, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 80,925 | +0.04(+2.82%) |
Apr 09, 2018 | 1.470 | 1.500 | 1.420 | 1.420 | 169,702 | -0.04(-2.74%) |
Apr 06, 2018 | 1.440 | 1.500 | 1.440 | 1.460 | 340,405 | +0.01(+0.69%) |
Apr 05, 2018 | 1.450 | 1.460 | 1.420 | 1.450 | 27,647 | +0.02(+1.40%) |
Apr 04, 2018 | 1.470 | 1.500 | 1.420 | 1.430 | 181,627 | -0.04(-2.72%) |
Apr 03, 2018 | 1.440 | 1.530 | 1.440 | 1.470 | 122,499 | +0.03(+2.08%) |