Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.660 | 1.870 | 1.660 | 1.800 | 1,205,082 | +0.15(+9.09%) |
Oct 30, 2018 | 1.570 | 1.660 | 1.460 | 1.650 | 1,152,048 | +0.02(+1.23%) |
Oct 29, 2018 | 1.710 | 1.730 | 1.580 | 1.630 | 790,933 | -0.05(-2.98%) |
Oct 26, 2018 | 1.710 | 1.750 | 1.660 | 1.680 | 1,412,700 | -0.07(-4.00%) |
Oct 25, 2018 | 1.830 | 1.890 | 1.740 | 1.750 | 1,453,972 | +0.00(+0.00%) |
Oct 24, 2018 | 1.990 | 2.020 | 1.740 | 1.750 | 1,093,360 | -0.20(-10.26%) |
Oct 23, 2018 | 2.030 | 2.030 | 1.910 | 1.950 | 1,438,351 | -0.16(-7.58%) |
Oct 22, 2018 | 2.140 | 2.150 | 2.050 | 2.110 | 392,836 | -0.01(-0.47%) |
Oct 19, 2018 | 2.130 | 2.190 | 2.070 | 2.120 | 290,600 | +0.00(+0.00%) |
Oct 18, 2018 | 2.230 | 2.270 | 2.090 | 2.120 | 715,733 | -0.17(-7.42%) |
Oct 17, 2018 | 2.370 | 2.370 | 2.230 | 2.290 | 778,632 | -0.09(-3.78%) |
Oct 16, 2018 | 2.260 | 2.380 | 2.230 | 2.380 | 461,703 | +0.13(+5.78%) |
Oct 15, 2018 | 2.170 | 2.340 | 2.170 | 2.250 | 681,289 | +0.04(+1.81%) |
Oct 12, 2018 | 2.240 | 2.300 | 2.150 | 2.210 | 857,900 | +0.04(+1.84%) |
Oct 11, 2018 | 2.150 | 2.230 | 2.050 | 2.170 | 603,174 | -0.02(-0.91%) |
Oct 10, 2018 | 2.410 | 2.440 | 2.120 | 2.190 | 1,052,441 | -0.24(-9.88%) |
Oct 09, 2018 | 2.420 | 2.500 | 2.370 | 2.430 | 526,172 | +0.00(+0.00%) |
Oct 08, 2018 | 2.380 | 2.500 | 2.350 | 2.430 | 431,829 | +0.01(+0.41%) |
Oct 05, 2018 | 2.460 | 2.485 | 2.320 | 2.420 | 453,500 | -0.04(-1.63%) |
Oct 04, 2018 | 2.500 | 2.530 | 2.360 | 2.460 | 891,686 | -0.05(-1.99%) |
Oct 03, 2018 | 2.380 | 2.550 | 2.330 | 2.510 | 939,243 | +0.13(+5.46%) |
Oct 02, 2018 | 2.420 | 2.420 | 2.310 | 2.380 | 725,941 | -0.03(-1.24%) |
Oct 01, 2018 | 2.340 | 2.480 | 2.300 | 2.410 | 824,537 | +0.07(+2.99%) |
Sep 28, 2018 | 2.270 | 2.370 | 2.270 | 2.340 | 516,600 | +0.05(+2.18%) |
Sep 27, 2018 | 2.290 | 2.350 | 2.240 | 2.290 | 555,012 | +0.03(+1.33%) |
Sep 26, 2018 | 2.320 | 2.346 | 2.100 | 2.260 | 964,511 | -0.08(-3.42%) |
Sep 25, 2018 | 2.270 | 2.400 | 2.270 | 2.340 | 1,582,030 | +0.09(+4.00%) |
Sep 24, 2018 | 2.130 | 2.350 | 2.122 | 2.250 | 1,598,620 | +0.18(+8.70%) |
Sep 21, 2018 | 2.030 | 2.110 | 1.980 | 2.070 | 1,456,600 | +0.05(+2.48%) |
Sep 20, 2018 | 1.930 | 2.040 | 1.930 | 2.020 | 1,327,193 | +0.10(+5.21%) |
Sep 19, 2018 | 1.920 | 2.005 | 1.900 | 1.920 | 616,469 | +0.00(+0.00%) |
Sep 18, 2018 | 1.930 | 1.990 | 1.890 | 1.920 | 637,327 | +0.02(+1.05%) |
Sep 17, 2018 | 1.870 | 2.000 | 1.850 | 1.900 | 622,260 | +0.03(+1.60%) |
Sep 14, 2018 | 1.880 | 1.910 | 1.840 | 1.870 | 426,700 | -0.01(-0.53%) |
Sep 13, 2018 | 1.870 | 1.950 | 1.810 | 1.880 | 490,500 | +0.01(+0.53%) |
Sep 12, 2018 | 1.850 | 1.910 | 1.820 | 1.870 | 973,879 | +0.11(+6.25%) |
Sep 11, 2018 | 1.740 | 1.810 | 1.730 | 1.760 | 520,456 | +0.00(+0.00%) |
Sep 10, 2018 | 1.780 | 1.830 | 1.720 | 1.760 | 796,830 | +0.00(+0.00%) |
Sep 07, 2018 | 1.800 | 1.800 | 1.680 | 1.760 | 974,200 | -0.01(-0.56%) |
Sep 06, 2018 | 1.900 | 2.000 | 1.740 | 1.770 | 1,199,399 | -0.13(-6.84%) |
Sep 05, 2018 | 1.780 | 1.910 | 1.700 | 1.900 | 1,119,852 | +0.14(+7.95%) |
Sep 04, 2018 | 1.780 | 1.780 | 1.700 | 1.760 | 762,662 | +0.01(+0.57%) |
Aug 31, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
Aug 30, 2018 | 1.800 | 1.820 | 1.740 | 1.770 | 556,652 | -0.01(-0.56%) |
Aug 29, 2018 | 1.760 | 1.820 | 1.750 | 1.780 | 1,149,034 | +0.03(+1.71%) |
Aug 28, 2018 | 1.750 | 1.780 | 1.670 | 1.750 | 1,136,562 | +0.01(+0.57%) |
Aug 27, 2018 | 1.750 | 1.780 | 1.710 | 1.740 | 1,423,814 | +0.05(+2.96%) |
Aug 24, 2018 | 1.810 | 1.860 | 1.680 | 1.690 | 1,467,200 | -0.09(-5.06%) |
Aug 23, 2018 | 1.850 | 1.860 | 1.740 | 1.780 | 2,257,255 | -0.02(-1.11%) |
Aug 22, 2018 | 1.620 | 1.810 | 1.620 | 1.800 | 2,395,225 | +0.22(+13.92%) |
Aug 21, 2018 | 1.480 | 1.630 | 1.480 | 1.580 | 1,837,742 | +0.13(+8.97%) |
Aug 20, 2018 | 1.430 | 1.460 | 1.410 | 1.450 | 1,014,075 | +0.02(+1.40%) |
Aug 17, 2018 | 1.500 | 1.510 | 1.370 | 1.430 | 1,630,500 | -0.06(-4.03%) |
Aug 16, 2018 | 1.470 | 1.490 | 1.410 | 1.490 | 1,413,558 | +0.04(+2.76%) |
Aug 15, 2018 | 1.540 | 1.540 | 1.440 | 1.450 | 1,853,772 | -0.12(-7.64%) |
Aug 14, 2018 | 1.640 | 1.650 | 1.535 | 1.570 | 1,459,553 | -0.04(-2.48%) |
Aug 13, 2018 | 1.690 | 1.706 | 1.530 | 1.610 | 1,440,270 | -0.08(-4.73%) |
Aug 10, 2018 | 1.760 | 1.775 | 1.630 | 1.690 | 2,033,500 | -0.15(-8.15%) |
Aug 09, 2018 | 1.910 | 1.910 | 1.770 | 1.840 | 1,382,080 | -0.07(-3.66%) |
Aug 08, 2018 | 1.910 | 1.940 | 1.820 | 1.910 | 1,494,607 | -0.03(-1.55%) |
Aug 07, 2018 | 1.970 | 2.010 | 1.910 | 1.940 | 1,178,172 | +0.01(+0.52%) |
Aug 06, 2018 | 2.020 | 2.020 | 1.910 | 1.930 | 1,296,566 | -0.05(-2.53%) |
Aug 03, 2018 | 2.050 | 2.070 | 1.960 | 1.980 | 1,470,700 | -0.07(-3.41%) |
Aug 02, 2018 | 2.070 | 2.130 | 2.030 | 2.050 | 1,148,338 | -0.03(-1.44%) |