Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.500 | 1.560 | 1.480 | 1.480 | 343,834 | -0.02(-1.33%) |
Jul 30, 2018 | 1.590 | 1.600 | 1.500 | 1.500 | 351,958 | -0.05(-3.23%) |
Jul 27, 2018 | 1.550 | 1.580 | 1.510 | 1.550 | 275,585 | +0.04(+2.65%) |
Jul 26, 2018 | 1.520 | 1.540 | 1.470 | 1.510 | 208,097 | +0.00(+0.00%) |
Jul 25, 2018 | 1.470 | 1.520 | 1.470 | 1.510 | 180,747 | +0.03(+2.03%) |
Jul 24, 2018 | 1.540 | 1.540 | 1.460 | 1.480 | 290,669 | -0.02(-1.33%) |
Jul 23, 2018 | 1.420 | 1.500 | 1.420 | 1.500 | 310,865 | +0.07(+4.90%) |
Jul 20, 2018 | 1.510 | 1.510 | 1.430 | 1.430 | 558,397 | -0.07(-4.67%) |
Jul 19, 2018 | 1.520 | 1.520 | 1.470 | 1.500 | 476,305 | +0.01(+0.67%) |
Jul 18, 2018 | 1.520 | 1.530 | 1.470 | 1.490 | 306,091 | +0.00(+0.00%) |
Jul 17, 2018 | 1.510 | 1.530 | 1.420 | 1.490 | 516,023 | -0.02(-1.32%) |
Jul 16, 2018 | 1.620 | 1.630 | 1.490 | 1.510 | 883,972 | -0.08(-5.03%) |
Jul 13, 2018 | 1.680 | 1.680 | 1.570 | 1.590 | 1,174,307 | -0.06(-3.64%) |
Jul 12, 2018 | 1.740 | 1.820 | 1.630 | 1.650 | 1,358,781 | -0.07(-4.07%) |
Jul 11, 2018 | 1.630 | 1.800 | 1.600 | 1.720 | 3,178,093 | -0.33(-16.10%) |
Jul 10, 2018 | 2.050 | 2.060 | 2.030 | 2.050 | 166,905 | -0.01(-0.49%) |
Jul 09, 2018 | 2.070 | 2.070 | 2.020 | 2.060 | 322,840 | +0.01(+0.49%) |
Jul 06, 2018 | 2.040 | 2.070 | 2.020 | 2.050 | 293,795 | -0.02(-0.97%) |
Jul 05, 2018 | 2.000 | 2.070 | 2.000 | 2.070 | 599,491 | +0.09(+4.55%) |
Jul 04, 2018 | 1.980 | 2.010 | 1.930 | 1.980 | 173,294 | +0.00(+0.00%) |
Jul 03, 2018 | 2.050 | 2.100 | 1.920 | 1.980 | 623,155 | -0.02(-1.00%) |
Jun 29, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
Jun 28, 2018 | 1.950 | 1.970 | 1.880 | 1.970 | 363,320 | +0.02(+1.03%) |
Jun 27, 2018 | 2.050 | 2.050 | 1.900 | 1.950 | 692,714 | -0.10(-4.88%) |
Jun 26, 2018 | 2.180 | 2.180 | 2.020 | 2.050 | 578,336 | -0.10(-4.65%) |
Jun 25, 2018 | 2.180 | 2.220 | 2.120 | 2.150 | 1,105,475 | +0.03(+1.42%) |
Jun 22, 2018 | 2.300 | 2.320 | 2.100 | 2.120 | 2,067,318 | -0.04(-1.85%) |
Jun 21, 2018 | 1.890 | 2.190 | 1.880 | 2.160 | 2,320,544 | +0.33(+18.03%) |
Jun 20, 2018 | 1.840 | 1.860 | 1.760 | 1.830 | 1,209,089 | +0.12(+7.02%) |
Jun 19, 2018 | 1.730 | 1.740 | 1.690 | 1.710 | 212,382 | -0.04(-2.29%) |
Jun 18, 2018 | 1.750 | 1.770 | 1.690 | 1.750 | 438,583 | +0.01(+0.57%) |
Jun 15, 2018 | 1.820 | 1.730 | 1.740 | 250,213 | -0.08(-4.40%) | |
Jun 14, 2018 | 1.820 | 1.830 | 1.780 | 1.820 | 274,308 | -0.01(-0.55%) |
Jun 13, 2018 | 1.890 | 1.890 | 1.810 | 1.830 | 330,852 | -0.02(-1.08%) |
Jun 12, 2018 | 1.900 | 1.900 | 1.830 | 1.850 | 353,802 | -0.02(-1.07%) |
Jun 11, 2018 | 1.900 | 1.960 | 1.840 | 1.870 | 744,984 | +0.09(+5.06%) |
Jun 08, 2018 | 1.800 | 1.800 | 1.750 | 1.780 | 141,490 | +0.00(+0.00%) |
Jun 07, 2018 | 1.780 | 1.780 | 1.740 | 1.780 | 516,178 | -0.01(-0.56%) |
Jun 06, 2018 | 1.730 | 1.790 | 1.730 | 1.790 | 414,356 | +0.05(+2.87%) |
Jun 05, 2018 | 1.720 | 1.800 | 1.720 | 1.740 | 280,641 | +0.02(+1.16%) |
Jun 04, 2018 | 1.790 | 1.790 | 1.690 | 1.720 | 790,826 | -0.06(-3.37%) |
Jun 01, 2018 | 1.850 | 1.900 | 1.780 | 1.780 | 427,652 | -0.12(-6.32%) |
May 31, 2018 | 1.940 | 1.970 | 1.870 | 1.900 | 277,389 | -0.02(-1.04%) |
May 30, 2018 | 1.910 | 1.920 | 1.890 | 1.920 | 159,613 | +0.01(+0.52%) |
May 29, 2018 | 1.920 | 1.950 | 1.850 | 1.910 | 184,619 | -0.02(-1.04%) |
May 28, 2018 | 1.910 | 1.970 | 1.910 | 1.930 | 79,750 | -0.01(-0.52%) |
May 25, 2018 | 1.950 | 1.980 | 1.920 | 1.940 | 192,238 | -0.04(-2.02%) |
May 24, 2018 | 2.040 | 2.040 | 1.950 | 1.980 | 325,828 | -0.02(-1.00%) |
May 23, 2018 | 1.960 | 2.020 | 1.950 | 2.000 | 304,556 | +0.01(+0.50%) |
May 22, 2018 | 1.970 | 2.020 | 1.930 | 1.990 | 833,951 | +0.12(+6.42%) |
May 18, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.07(+3.89%) | |
May 17, 2018 | 1.760 | 1.800 | 1.760 | 1.800 | 380,227 | +0.00(+0.00%) |
May 16, 2018 | 1.850 | 1.860 | 1.770 | 1.800 | 382,379 | -0.06(-3.23%) |
May 15, 2018 | 1.900 | 1.910 | 1.830 | 1.860 | 354,373 | -0.01(-0.53%) |
May 14, 2018 | 1.820 | 1.930 | 1.820 | 1.870 | 1,055,194 | +0.06(+3.31%) |
May 11, 2018 | 1.810 | 1.830 | 1.770 | 1.810 | 459,109 | +0.02(+1.12%) |
May 10, 2018 | 1.750 | 1.800 | 1.720 | 1.790 | 576,598 | +0.06(+3.47%) |
May 09, 2018 | 1.720 | 1.730 | 1.660 | 1.730 | 419,328 | +0.05(+2.98%) |
May 08, 2018 | 1.710 | 1.760 | 1.660 | 1.680 | 531,273 | -0.05(-2.89%) |
May 07, 2018 | 1.770 | 1.810 | 1.720 | 1.730 | 804,785 | +0.01(+0.58%) |
May 04, 2018 | 1.800 | 1.800 | 1.710 | 1.720 | 640,215 | -0.06(-3.37%) |
May 03, 2018 | 1.860 | 1.860 | 1.750 | 1.780 | 783,937 | -0.09(-4.81%) |
May 02, 2018 | 1.880 | 1.920 | 1.800 | 1.870 | 471,572 | -0.02(-1.06%) |