Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.490 | 1.540 | 1.430 | 1.450 | 466,444 | -0.03(-2.03%) |
Jun 28, 2018 | 1.530 | 1.530 | 1.420 | 1.480 | 819,321 | -0.05(-3.27%) |
Jun 27, 2018 | 1.560 | 1.600 | 1.520 | 1.530 | 503,444 | -0.04(-2.55%) |
Jun 26, 2018 | 1.580 | 1.620 | 1.520 | 1.570 | 466,132 | -0.01(-0.63%) |
Jun 25, 2018 | 1.650 | 1.650 | 1.550 | 1.580 | 724,124 | -0.05(-3.07%) |
Jun 22, 2018 | 1.730 | 1.730 | 1.620 | 1.630 | 4,784,570 | -0.07(-4.12%) |
Jun 21, 2018 | 1.750 | 1.760 | 1.690 | 1.700 | 439,970 | -0.04(-2.30%) |
Jun 20, 2018 | 1.720 | 1.770 | 1.660 | 1.740 | 696,025 | +0.03(+1.75%) |
Jun 19, 2018 | 1.790 | 1.790 | 1.680 | 1.710 | 910,928 | -0.08(-4.47%) |
Jun 18, 2018 | 1.720 | 1.810 | 1.675 | 1.790 | 713,224 | +0.08(+4.68%) |
Jun 15, 2018 | 1.720 | 1.635 | 1.710 | 642,611 | +0.02(+1.18%) | |
Jun 14, 2018 | 1.710 | 1.760 | 1.670 | 1.690 | 561,405 | +0.01(+0.60%) |
Jun 13, 2018 | 1.730 | 1.800 | 1.620 | 1.680 | 1,364,893 | -0.16(-8.70%) |
Jun 12, 2018 | 1.850 | 1.891 | 1.820 | 1.840 | 634,778 | -0.01(-0.54%) |
Jun 11, 2018 | 1.950 | 1.960 | 1.835 | 1.850 | 671,124 | -0.02(-1.07%) |
Jun 08, 2018 | 1.850 | 1.900 | 1.800 | 1.870 | 467,725 | -0.03(-1.58%) |
Jun 07, 2018 | 1.800 | 1.920 | 1.760 | 1.900 | 1,476,533 | +0.19(+11.11%) |
Jun 06, 2018 | 1.680 | 1.750 | 1.650 | 1.710 | 541,327 | +0.04(+2.40%) |
Jun 05, 2018 | 1.690 | 1.720 | 1.660 | 1.670 | 316,826 | +0.00(+0.00%) |
Jun 04, 2018 | 1.800 | 1.820 | 1.650 | 1.670 | 901,888 | -0.13(-7.22%) |
Jun 01, 2018 | 1.820 | 1.880 | 1.790 | 1.800 | 459,715 | -0.02(-1.10%) |
May 31, 2018 | 1.840 | 1.888 | 1.800 | 1.820 | 332,309 | -0.02(-1.09%) |
May 30, 2018 | 1.820 | 1.890 | 1.800 | 1.840 | 505,743 | +0.03(+1.66%) |
May 29, 2018 | 1.790 | 1.900 | 1.780 | 1.810 | 354,821 | +0.01(+0.56%) |
May 25, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
May 24, 2018 | 1.830 | 1.860 | 1.795 | 1.830 | 166,750 | +0.00(+0.00%) |
May 23, 2018 | 1.840 | 1.880 | 1.790 | 1.830 | 387,119 | +0.01(+0.55%) |
May 22, 2018 | 1.800 | 1.880 | 1.790 | 1.820 | 291,830 | +0.03(+1.68%) |
May 21, 2018 | 1.890 | 1.940 | 1.770 | 1.790 | 538,006 | -0.08(-4.28%) |
May 18, 2018 | 1.800 | 1.870 | 1.780 | 1.870 | 484,441 | +0.10(+5.65%) |
May 17, 2018 | 1.860 | 1.940 | 1.770 | 1.770 | 694,162 | -0.10(-5.35%) |
May 16, 2018 | 2.000 | 2.010 | 1.860 | 1.870 | 780,954 | -0.13(-6.50%) |
May 15, 2018 | 1.860 | 2.040 | 1.820 | 2.000 | 1,790,626 | +0.12(+6.38%) |
May 14, 2018 | 1.780 | 1.890 | 1.760 | 1.880 | 740,811 | +0.10(+5.62%) |
May 11, 2018 | 1.670 | 1.889 | 1.635 | 1.780 | 1,152,293 | +0.14(+8.54%) |
May 10, 2018 | 1.710 | 1.720 | 1.620 | 1.640 | 426,023 | -0.07(-4.09%) |
May 09, 2018 | 1.620 | 1.730 | 1.610 | 1.710 | 333,396 | +0.08(+4.91%) |
May 08, 2018 | 1.690 | 1.690 | 1.620 | 1.630 | 360,810 | -0.05(-2.98%) |
May 07, 2018 | 1.710 | 1.740 | 1.660 | 1.680 | 257,961 | -0.01(-0.59%) |
May 04, 2018 | 1.730 | 1.770 | 1.680 | 1.690 | 280,627 | -0.04(-2.31%) |
May 03, 2018 | 1.750 | 1.770 | 1.660 | 1.730 | 314,270 | -0.03(-1.70%) |
May 02, 2018 | 1.640 | 1.790 | 1.615 | 1.760 | 624,405 | +0.13(+7.98%) |
May 01, 2018 | 1.610 | 1.640 | 1.530 | 1.630 | 473,790 | +0.03(+1.87%) |
Apr 30, 2018 | 1.730 | 1.750 | 1.600 | 1.600 | 418,266 | -0.13(-7.51%) |
Apr 27, 2018 | 1.730 | 1.755 | 1.680 | 1.730 | 239,293 | +0.01(+0.58%) |
Apr 26, 2018 | 1.690 | 1.730 | 1.655 | 1.720 | 339,631 | +0.03(+1.78%) |
Apr 25, 2018 | 1.640 | 1.720 | 1.640 | 1.690 | 341,367 | +0.05(+3.05%) |
Apr 24, 2018 | 1.610 | 1.660 | 1.590 | 1.640 | 326,681 | +0.02(+1.23%) |
Apr 23, 2018 | 1.630 | 1.630 | 1.535 | 1.620 | 439,312 | -0.02(-1.22%) |
Apr 20, 2018 | 1.680 | 1.712 | 1.640 | 1.640 | 319,077 | -0.05(-2.96%) |
Apr 19, 2018 | 1.730 | 1.750 | 1.660 | 1.690 | 413,468 | -0.04(-2.31%) |
Apr 18, 2018 | 1.700 | 1.740 | 1.680 | 1.730 | 616,238 | +0.03(+1.76%) |
Apr 17, 2018 | 1.790 | 1.809 | 1.680 | 1.700 | 440,118 | -0.06(-3.41%) |
Apr 16, 2018 | 1.730 | 1.800 | 1.670 | 1.760 | 432,640 | +0.03(+1.73%) |
Apr 13, 2018 | 1.840 | 1.860 | 1.720 | 1.730 | 367,002 | -0.11(-5.98%) |
Apr 12, 2018 | 1.760 | 1.860 | 1.760 | 1.840 | 557,123 | +0.07(+3.95%) |
Apr 11, 2018 | 1.770 | 1.860 | 1.725 | 1.770 | 712,898 | +0.00(+0.00%) |
Apr 10, 2018 | 1.730 | 1.790 | 1.710 | 1.770 | 424,056 | +0.05(+2.91%) |
Apr 09, 2018 | 1.710 | 1.789 | 1.660 | 1.720 | 538,475 | +0.03(+1.78%) |
Apr 06, 2018 | 1.730 | 1.780 | 1.670 | 1.690 | 401,439 | -0.06(-3.43%) |
Apr 05, 2018 | 1.780 | 1.780 | 1.660 | 1.750 | 624,139 | -0.01(-0.57%) |
Apr 04, 2018 | 1.610 | 1.790 | 1.580 | 1.760 | 835,742 | +0.13(+7.98%) |
Apr 03, 2018 | 1.600 | 1.650 | 1.510 | 1.630 | 916,446 | +0.04(+2.52%) |