Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.270 | 1.322 | 1.260 | 1.270 | 49,309 | +0.00(+0.00%) |
Oct 30, 2018 | 1.270 | 1.334 | 1.250 | 1.270 | 28,508 | +0.00(+0.00%) |
Oct 29, 2018 | 1.320 | 1.372 | 1.270 | 1.270 | 24,150 | -0.06(-4.51%) |
Oct 26, 2018 | 1.330 | 1.370 | 1.300 | 1.330 | 62,700 | -0.03(-2.21%) |
Oct 25, 2018 | 1.370 | 1.380 | 1.320 | 1.360 | 53,960 | -0.02(-1.45%) |
Oct 24, 2018 | 1.430 | 1.430 | 1.350 | 1.380 | 84,568 | -0.08(-5.48%) |
Oct 23, 2018 | 1.400 | 1.470 | 1.400 | 1.460 | 48,299 | +0.03(+2.10%) |
Oct 22, 2018 | 1.460 | 1.540 | 1.420 | 1.430 | 63,800 | -0.05(-3.38%) |
Oct 19, 2018 | 1.450 | 1.530 | 1.240 | 1.480 | 242,900 | +0.02(+1.37%) |
Oct 18, 2018 | 1.530 | 1.540 | 1.430 | 1.460 | 153,582 | -0.08(-5.19%) |
Oct 17, 2018 | 1.600 | 1.600 | 1.500 | 1.540 | 129,479 | -0.07(-4.35%) |
Oct 16, 2018 | 1.608 | 1.627 | 1.580 | 1.610 | 41,872 | +0.01(+0.63%) |
Oct 15, 2018 | 1.605 | 1.637 | 1.600 | 1.600 | 62,325 | -0.02(-1.23%) |
Oct 12, 2018 | 1.600 | 1.690 | 1.600 | 1.620 | 54,600 | +0.02(+1.25%) |
Oct 11, 2018 | 1.620 | 1.620 | 1.580 | 1.600 | 45,071 | -0.02(-1.23%) |
Oct 10, 2018 | 1.690 | 1.690 | 1.550 | 1.620 | 97,052 | -0.08(-4.71%) |
Oct 09, 2018 | 1.710 | 1.750 | 1.680 | 1.700 | 43,535 | -0.01(-0.58%) |
Oct 08, 2018 | 1.691 | 1.740 | 1.660 | 1.710 | 23,022 | +0.01(+0.59%) |
Oct 05, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 52,600 | -0.06(-3.41%) |
Oct 04, 2018 | 1.710 | 1.780 | 1.670 | 1.760 | 99,393 | +0.03(+1.73%) |
Oct 03, 2018 | 1.710 | 1.740 | 1.700 | 1.730 | 102,552 | +0.06(+3.59%) |
Oct 02, 2018 | 1.740 | 1.740 | 1.660 | 1.670 | 89,151 | -0.08(-4.57%) |
Oct 01, 2018 | 1.750 | 1.810 | 1.640 | 1.750 | 80,984 | +0.02(+1.16%) |
Sep 28, 2018 | 1.750 | 1.760 | 1.700 | 1.730 | 7,800 | -0.04(-2.26%) |
Sep 27, 2018 | 1.760 | 1.770 | 1.710 | 1.770 | 46,215 | +0.05(+2.91%) |
Sep 26, 2018 | 1.710 | 1.880 | 1.700 | 1.720 | 109,853 | +0.02(+1.18%) |
Sep 25, 2018 | 1.700 | 1.749 | 1.700 | 1.700 | 63,761 | +0.00(+0.00%) |
Sep 24, 2018 | 1.730 | 1.776 | 1.700 | 1.700 | 43,898 | -0.02(-1.16%) |
Sep 21, 2018 | 1.740 | 1.770 | 1.690 | 1.720 | 80,900 | -0.03(-1.71%) |
Sep 20, 2018 | 1.800 | 1.820 | 1.720 | 1.750 | 133,413 | +0.00(+0.00%) |
Sep 19, 2018 | 1.710 | 1.790 | 1.650 | 1.750 | 83,783 | +0.07(+4.22%) |
Sep 18, 2018 | 1.910 | 1.930 | 1.600 | 1.679 | 392,351 | -0.25(-13.00%) |
Sep 17, 2018 | 1.880 | 1.950 | 1.860 | 1.930 | 10,864 | -0.01(-0.52%) |
Sep 14, 2018 | 1.886 | 1.965 | 1.821 | 1.940 | 42,300 | +0.06(+3.19%) |
Sep 13, 2018 | 1.910 | 1.910 | 1.830 | 1.880 | 34,336 | -0.01(-0.53%) |
Sep 12, 2018 | 1.910 | 1.960 | 1.870 | 1.890 | 54,148 | +0.00(+0.00%) |
Sep 11, 2018 | 1.950 | 1.989 | 1.781 | 1.890 | 184,522 | -0.08(-4.06%) |
Sep 10, 2018 | 1.980 | 1.989 | 1.950 | 1.970 | 22,936 | -0.01(-0.51%) |
Sep 07, 2018 | 1.950 | 1.990 | 1.900 | 1.980 | 31,400 | +0.03(+1.54%) |
Sep 06, 2018 | 1.950 | 2.060 | 1.940 | 1.950 | 31,205 | -0.04(-2.01%) |
Sep 05, 2018 | 2.060 | 2.063 | 1.918 | 1.990 | 141,813 | -0.07(-3.40%) |
Sep 04, 2018 | 2.050 | 2.090 | 2.040 | 2.060 | 106,438 | +0.02(+0.98%) |
Aug 31, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.07(+3.71%) | |
Aug 30, 2018 | 1.920 | 1.980 | 1.903 | 1.967 | 121,398 | +0.09(+4.63%) |
Aug 29, 2018 | 1.860 | 1.926 | 1.820 | 1.880 | 109,553 | +0.06(+3.30%) |
Aug 28, 2018 | 1.780 | 1.874 | 1.779 | 1.820 | 124,866 | +0.06(+3.41%) |
Aug 27, 2018 | 1.750 | 1.790 | 1.710 | 1.760 | 61,293 | +0.05(+2.92%) |
Aug 24, 2018 | 1.670 | 1.740 | 1.670 | 1.710 | 71,800 | +0.05(+3.01%) |
Aug 23, 2018 | 1.770 | 1.780 | 1.660 | 1.660 | 117,550 | -0.06(-3.49%) |
Aug 22, 2018 | 1.730 | 1.784 | 1.720 | 1.720 | 94,360 | +0.00(+0.00%) |
Aug 21, 2018 | 1.750 | 1.780 | 1.700 | 1.720 | 120,133 | -0.02(-1.15%) |
Aug 20, 2018 | 1.810 | 1.890 | 1.730 | 1.740 | 143,669 | -0.10(-5.43%) |
Aug 17, 2018 | 1.810 | 1.870 | 1.740 | 1.840 | 83,300 | +0.03(+1.66%) |
Aug 16, 2018 | 1.870 | 1.909 | 1.801 | 1.810 | 72,275 | -0.04(-2.16%) |
Aug 15, 2018 | 1.860 | 1.900 | 1.820 | 1.850 | 83,476 | +0.03(+1.65%) |
Aug 14, 2018 | 1.860 | 1.900 | 1.820 | 1.820 | 56,267 | -0.07(-3.70%) |
Aug 13, 2018 | 1.860 | 1.890 | 1.810 | 1.890 | 81,643 | +0.01(+0.53%) |
Aug 10, 2018 | 1.880 | 1.910 | 1.860 | 1.880 | 70,500 | -0.02(-1.05%) |
Aug 09, 2018 | 1.950 | 1.950 | 1.890 | 1.900 | 111,084 | -0.04(-2.06%) |
Aug 08, 2018 | 1.980 | 1.990 | 1.920 | 1.940 | 92,432 | -0.01(-0.51%) |
Aug 07, 2018 | 1.971 | 2.025 | 1.950 | 1.950 | 74,802 | +0.00(+0.00%) |
Aug 06, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 117,438 | -0.10(-4.88%) |
Aug 03, 2018 | 2.120 | 2.220 | 2.050 | 2.050 | 236,600 | -0.05(-2.38%) |
Aug 02, 2018 | 1.980 | 2.120 | 1.971 | 2.100 | 156,371 | +0.10(+5.00%) |