Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.860 | 1.940 | 1.860 | 1.940 | 764,175 | +0.09(+4.86%) |
Oct 30, 2018 | 1.830 | 1.870 | 1.820 | 1.850 | 557,567 | +0.01(+0.54%) |
Oct 29, 2018 | 1.850 | 1.940 | 1.830 | 1.840 | 616,554 | -0.01(-0.54%) |
Oct 26, 2018 | 1.810 | 1.920 | 1.805 | 1.850 | 971,400 | +0.03(+1.65%) |
Oct 25, 2018 | 1.850 | 1.960 | 1.810 | 1.820 | 1,210,393 | -0.02(-1.09%) |
Oct 24, 2018 | 1.870 | 1.960 | 1.830 | 1.840 | 660,217 | -0.03(-1.60%) |
Oct 23, 2018 | 1.880 | 1.920 | 1.820 | 1.870 | 731,597 | -0.04(-2.09%) |
Oct 22, 2018 | 2.020 | 2.065 | 1.900 | 1.910 | 951,824 | -0.07(-3.54%) |
Oct 19, 2018 | 1.990 | 2.020 | 1.920 | 1.980 | 613,000 | +0.05(+2.59%) |
Oct 18, 2018 | 1.890 | 2.015 | 1.890 | 1.930 | 821,611 | +0.02(+1.05%) |
Oct 17, 2018 | 1.850 | 1.970 | 1.845 | 1.910 | 545,781 | +0.05(+2.69%) |
Oct 16, 2018 | 1.820 | 1.909 | 1.820 | 1.860 | 495,864 | +0.04(+2.20%) |
Oct 15, 2018 | 1.820 | 1.870 | 1.800 | 1.820 | 575,660 | -0.02(-1.09%) |
Oct 12, 2018 | 1.810 | 1.900 | 1.800 | 1.840 | 743,400 | +0.06(+3.37%) |
Oct 11, 2018 | 1.780 | 1.825 | 1.740 | 1.780 | 1,080,517 | -0.07(-3.78%) |
Oct 10, 2018 | 1.930 | 1.940 | 1.830 | 1.850 | 1,144,024 | -0.12(-6.09%) |
Oct 09, 2018 | 1.960 | 2.020 | 1.960 | 1.970 | 566,985 | +0.02(+1.03%) |
Oct 08, 2018 | 2.000 | 2.050 | 1.920 | 1.950 | 1,209,378 | -0.10(-4.88%) |
Oct 05, 2018 | 2.090 | 2.150 | 2.030 | 2.050 | 635,300 | -0.06(-2.84%) |
Oct 04, 2018 | 2.100 | 2.180 | 2.090 | 2.110 | 635,523 | -0.02(-0.94%) |
Oct 03, 2018 | 2.060 | 2.170 | 2.060 | 2.130 | 633,885 | +0.07(+3.40%) |
Oct 02, 2018 | 2.120 | 2.185 | 2.050 | 2.060 | 794,728 | -0.10(-4.63%) |
Oct 01, 2018 | 2.160 | 2.190 | 2.130 | 2.160 | 351,694 | +0.03(+1.41%) |
Sep 28, 2018 | 2.160 | 2.170 | 2.120 | 2.130 | 821,400 | -0.05(-2.29%) |
Sep 27, 2018 | 2.160 | 2.200 | 2.115 | 2.180 | 969,529 | +0.00(+0.00%) |
Sep 26, 2018 | 2.170 | 2.220 | 2.140 | 2.180 | 377,540 | +0.01(+0.46%) |
Sep 25, 2018 | 2.210 | 2.210 | 2.160 | 2.170 | 362,706 | -0.02(-0.91%) |
Sep 24, 2018 | 2.180 | 2.200 | 2.140 | 2.190 | 830,938 | +0.00(+0.00%) |
Sep 21, 2018 | 2.200 | 2.250 | 2.150 | 2.190 | 692,500 | +0.00(+0.00%) |
Sep 20, 2018 | 2.200 | 2.220 | 2.160 | 2.190 | 436,177 | +0.01(+0.46%) |
Sep 19, 2018 | 2.190 | 2.210 | 2.150 | 2.180 | 820,367 | +0.01(+0.46%) |
Sep 18, 2018 | 2.170 | 2.205 | 2.150 | 2.170 | 541,827 | +0.01(+0.46%) |
Sep 17, 2018 | 2.120 | 2.190 | 2.080 | 2.160 | 927,323 | +0.03(+1.41%) |
Sep 14, 2018 | 2.080 | 2.220 | 2.080 | 2.130 | 1,488,800 | +0.04(+1.91%) |
Sep 13, 2018 | 2.040 | 2.180 | 2.030 | 2.090 | 2,172,393 | +0.06(+2.96%) |
Sep 12, 2018 | 1.860 | 2.080 | 1.860 | 2.030 | 1,521,006 | +0.13(+6.84%) |
Sep 11, 2018 | 1.920 | 1.970 | 1.810 | 1.900 | 947,196 | -0.05(-2.56%) |
Sep 10, 2018 | 2.020 | 2.035 | 1.950 | 1.950 | 1,152,329 | -0.07(-3.47%) |
Sep 07, 2018 | 1.920 | 2.050 | 1.910 | 2.020 | 1,192,500 | +0.09(+4.66%) |
Sep 06, 2018 | 1.900 | 1.975 | 1.890 | 1.930 | 1,230,866 | +0.04(+2.12%) |
Sep 05, 2018 | 1.910 | 1.970 | 1.890 | 1.890 | 1,137,653 | -0.08(-4.06%) |
Sep 04, 2018 | 1.910 | 1.986 | 1.850 | 1.970 | 1,344,420 | +0.06(+3.14%) |
Aug 31, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.11(-5.45%) | |
Aug 30, 2018 | 1.940 | 2.040 | 1.910 | 2.020 | 1,355,679 | +0.07(+3.59%) |
Aug 29, 2018 | 1.900 | 1.980 | 1.840 | 1.950 | 971,551 | +0.04(+2.09%) |
Aug 28, 2018 | 1.920 | 1.920 | 1.820 | 1.910 | 944,726 | -0.01(-0.52%) |
Aug 27, 2018 | 1.870 | 2.070 | 1.770 | 1.920 | 5,334,396 | +0.28(+17.07%) |
Aug 24, 2018 | 1.660 | 1.660 | 1.610 | 1.640 | 662,300 | -0.02(-1.20%) |
Aug 23, 2018 | 1.650 | 1.710 | 1.650 | 1.660 | 682,659 | +0.01(+0.61%) |
Aug 22, 2018 | 1.660 | 1.715 | 1.640 | 1.650 | 391,691 | -0.01(-0.60%) |
Aug 21, 2018 | 1.670 | 1.710 | 1.630 | 1.660 | 511,254 | +0.00(+0.00%) |
Aug 20, 2018 | 1.640 | 1.710 | 1.620 | 1.660 | 739,176 | +0.03(+1.84%) |
Aug 17, 2018 | 1.560 | 1.660 | 1.540 | 1.630 | 993,200 | +0.07(+4.49%) |
Aug 16, 2018 | 1.540 | 1.590 | 1.510 | 1.560 | 842,839 | +0.04(+2.63%) |
Aug 15, 2018 | 1.580 | 1.580 | 1.440 | 1.520 | 1,843,735 | -0.09(-5.59%) |
Aug 14, 2018 | 1.660 | 1.690 | 1.600 | 1.610 | 1,246,682 | -0.06(-3.59%) |
Aug 13, 2018 | 1.680 | 1.700 | 1.620 | 1.670 | 835,401 | -0.04(-2.34%) |
Aug 10, 2018 | 1.680 | 1.740 | 1.660 | 1.710 | 515,600 | +0.01(+0.59%) |
Aug 09, 2018 | 1.750 | 1.760 | 1.700 | 1.700 | 626,692 | -0.05(-2.86%) |
Aug 08, 2018 | 1.700 | 1.780 | 1.640 | 1.750 | 1,376,621 | +0.05(+2.94%) |
Aug 07, 2018 | 1.730 | 1.760 | 1.680 | 1.700 | 1,572,972 | +0.01(+0.59%) |
Aug 06, 2018 | 1.870 | 1.870 | 1.680 | 1.690 | 2,951,496 | -0.18(-9.63%) |
Aug 03, 2018 | 1.930 | 1.930 | 1.870 | 1.870 | 1,356,900 | -0.07(-3.61%) |
Aug 02, 2018 | 1.920 | 1.975 | 1.830 | 1.940 | 1,709,634 | +0.03(+1.57%) |