Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.730 | 1.820 | 1.710 | 1.770 | 168,231 | +0.03(+1.72%) |
Jul 30, 2018 | 1.720 | 1.750 | 1.700 | 1.740 | 278,670 | +0.02(+1.16%) |
Jul 27, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 467,900 | -0.09(-4.97%) |
Jul 26, 2018 | 1.750 | 1.860 | 1.750 | 1.810 | 371,162 | +0.07(+4.02%) |
Jul 25, 2018 | 1.840 | 1.840 | 1.720 | 1.740 | 430,641 | -0.10(-5.43%) |
Jul 24, 2018 | 1.840 | 1.900 | 1.810 | 1.840 | 263,313 | +0.02(+1.10%) |
Jul 23, 2018 | 1.890 | 1.900 | 1.820 | 1.820 | 336,401 | -0.09(-4.71%) |
Jul 20, 2018 | 1.990 | 2.000 | 1.880 | 1.910 | 370,784 | -0.07(-3.54%) |
Jul 19, 2018 | 1.960 | 1.990 | 1.900 | 1.980 | 135,892 | +0.02(+1.02%) |
Jul 18, 2018 | 2.010 | 2.060 | 1.950 | 1.960 | 136,351 | -0.07(-3.45%) |
Jul 17, 2018 | 2.030 | 2.080 | 2.018 | 2.030 | 142,144 | -0.01(-0.49%) |
Jul 16, 2018 | 2.040 | 2.060 | 2.010 | 2.040 | 179,422 | +0.00(+0.00%) |
Jul 13, 2018 | 2.040 | 2.083 | 2.030 | 2.040 | 216,716 | +0.02(+0.99%) |
Jul 12, 2018 | 2.000 | 2.040 | 2.000 | 2.020 | 244,389 | +0.02(+1.00%) |
Jul 11, 2018 | 1.950 | 2.025 | 1.950 | 2.000 | 252,260 | +0.00(+0.00%) |
Jul 10, 2018 | 1.980 | 2.030 | 1.970 | 2.000 | 189,979 | +0.01(+0.50%) |
Jul 09, 2018 | 2.000 | 2.000 | 1.950 | 1.990 | 269,841 | +0.00(+0.00%) |
Jul 06, 2018 | 1.960 | 2.000 | 1.960 | 1.990 | 174,187 | +0.04(+2.05%) |
Jul 05, 2018 | 1.960 | 2.000 | 1.901 | 1.950 | 258,994 | +0.01(+0.52%) |
Jul 03, 2018 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) | |
Jul 02, 2018 | 1.890 | 1.950 | 1.870 | 1.930 | 188,869 | +0.02(+1.05%) |
Jun 29, 2018 | 1.820 | 1.930 | 1.820 | 1.910 | 421,082 | +0.08(+4.37%) |
Jun 28, 2018 | 1.910 | 1.920 | 1.800 | 1.830 | 512,529 | -0.09(-4.69%) |
Jun 27, 2018 | 1.980 | 2.040 | 1.900 | 1.920 | 694,645 | -0.04(-2.04%) |
Jun 26, 2018 | 2.100 | 2.240 | 1.910 | 1.960 | 1,132,157 | -0.07(-3.45%) |
Jun 25, 2018 | 2.050 | 2.140 | 1.940 | 2.030 | 889,061 | -0.02(-0.98%) |
Jun 22, 2018 | 1.800 | 2.080 | 1.766 | 2.050 | 2,946,719 | +0.33(+19.19%) |
Jun 21, 2018 | 1.770 | 1.790 | 1.650 | 1.720 | 916,064 | -0.04(-2.27%) |
Jun 20, 2018 | 1.800 | 1.830 | 1.740 | 1.760 | 495,945 | -0.03(-1.68%) |
Jun 19, 2018 | 1.760 | 1.810 | 1.650 | 1.790 | 3,907,422 | +0.05(+2.87%) |
Jun 18, 2018 | 1.820 | 1.820 | 1.720 | 1.740 | 530,813 | -0.10(-5.43%) |
Jun 15, 2018 | 1.840 | 1.720 | 1.840 | 546,483 | +0.12(+6.98%) | |
Jun 14, 2018 | 1.820 | 1.826 | 1.700 | 1.720 | 547,269 | -0.10(-5.49%) |
Jun 13, 2018 | 1.780 | 1.850 | 1.760 | 1.820 | 750,387 | +0.07(+4.00%) |
Jun 12, 2018 | 1.840 | 1.871 | 1.750 | 1.750 | 861,508 | -0.10(-5.41%) |
Jun 11, 2018 | 1.890 | 1.950 | 1.850 | 1.850 | 418,591 | -0.03(-1.60%) |
Jun 08, 2018 | 1.950 | 1.980 | 1.870 | 1.880 | 351,941 | -0.08(-4.08%) |
Jun 07, 2018 | 2.010 | 2.050 | 1.950 | 1.960 | 344,379 | -0.04(-2.00%) |
Jun 06, 2018 | 1.920 | 2.040 | 1.901 | 2.000 | 591,850 | +0.06(+3.09%) |
Jun 05, 2018 | 1.880 | 1.950 | 1.840 | 1.940 | 546,931 | +0.09(+4.86%) |
Jun 04, 2018 | 2.050 | 2.060 | 1.800 | 1.850 | 2,048,044 | -0.16(-7.96%) |
Jun 01, 2018 | 2.050 | 2.060 | 1.980 | 2.010 | 572,183 | -0.02(-0.99%) |
May 31, 2018 | 2.050 | 2.070 | 2.010 | 2.030 | 508,392 | +0.03(+1.50%) |
May 30, 2018 | 1.990 | 2.030 | 1.950 | 2.000 | 267,294 | +0.02(+1.01%) |
May 29, 2018 | 2.030 | 2.060 | 1.955 | 1.980 | 524,400 | -0.05(-2.46%) |
May 25, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.73%) | |
May 24, 2018 | 2.030 | 2.060 | 1.990 | 2.045 | 428,971 | +0.02(+0.74%) |
May 23, 2018 | 2.030 | 2.050 | 1.960 | 2.030 | 229,402 | +0.00(+0.00%) |
May 22, 2018 | 1.950 | 2.070 | 1.930 | 2.030 | 380,895 | +0.07(+3.57%) |
May 21, 2018 | 2.010 | 2.050 | 1.920 | 1.960 | 381,097 | -0.03(-1.51%) |
May 18, 2018 | 2.010 | 2.040 | 1.970 | 1.990 | 369,546 | +0.00(+0.00%) |
May 17, 2018 | 2.080 | 2.130 | 1.990 | 1.990 | 407,273 | -0.09(-4.33%) |
May 16, 2018 | 2.090 | 2.140 | 2.080 | 2.080 | 398,682 | -0.02(-0.95%) |
May 15, 2018 | 2.050 | 2.110 | 2.000 | 2.100 | 433,533 | +0.04(+1.94%) |
May 14, 2018 | 2.030 | 2.110 | 2.030 | 2.060 | 442,876 | +0.04(+1.98%) |
May 11, 2018 | 2.020 | 2.080 | 1.970 | 2.020 | 344,299 | -0.02(-0.98%) |
May 10, 2018 | 2.010 | 2.110 | 2.000 | 2.040 | 220,823 | +0.05(+2.51%) |
May 09, 2018 | 2.010 | 2.060 | 1.960 | 1.990 | 760,432 | -0.09(-4.33%) |
May 08, 2018 | 2.220 | 2.220 | 2.030 | 2.080 | 722,430 | -0.12(-5.45%) |
May 07, 2018 | 2.190 | 2.240 | 2.170 | 2.200 | 380,953 | +0.01(+0.46%) |
May 04, 2018 | 2.180 | 2.210 | 2.160 | 2.190 | 177,274 | +0.00(+0.00%) |
May 03, 2018 | 2.180 | 2.230 | 2.150 | 2.190 | 193,787 | +0.00(+0.23%) |
May 02, 2018 | 2.150 | 2.235 | 2.150 | 2.185 | 473,202 | +0.02(+1.16%) |