Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.330 | 1.380 | 1.300 | 1.310 | 75,953 | -0.02(-1.50%) |
Oct 30, 2018 | 1.330 | 1.360 | 1.310 | 1.330 | 115,771 | +0.00(+0.00%) |
Oct 29, 2018 | 1.390 | 1.430 | 1.330 | 1.330 | 207,088 | -0.04(-2.92%) |
Oct 26, 2018 | 1.390 | 1.400 | 1.360 | 1.370 | 54,900 | -0.02(-1.44%) |
Oct 25, 2018 | 1.400 | 1.410 | 1.390 | 1.390 | 66,429 | -0.01(-0.71%) |
Oct 24, 2018 | 1.400 | 1.450 | 1.400 | 1.400 | 48,318 | -0.01(-0.71%) |
Oct 23, 2018 | 1.400 | 1.410 | 1.380 | 1.410 | 66,817 | +0.00(+0.00%) |
Oct 22, 2018 | 1.360 | 1.470 | 1.360 | 1.410 | 67,856 | +0.05(+3.68%) |
Oct 19, 2018 | 1.370 | 1.390 | 1.360 | 1.360 | 105,900 | +0.00(+0.00%) |
Oct 18, 2018 | 1.390 | 1.390 | 1.360 | 1.360 | 208,055 | -0.05(-3.55%) |
Oct 17, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 195,792 | -0.03(-2.08%) |
Oct 16, 2018 | 1.490 | 1.490 | 1.440 | 1.440 | 288,053 | -0.04(-2.70%) |
Oct 15, 2018 | 1.470 | 1.490 | 1.450 | 1.480 | 67,139 | +0.02(+1.37%) |
Oct 12, 2018 | 1.480 | 1.500 | 1.460 | 1.460 | 163,300 | -0.02(-1.35%) |
Oct 11, 2018 | 1.470 | 1.500 | 1.470 | 1.480 | 198,616 | +0.00(+0.00%) |
Oct 10, 2018 | 1.530 | 1.530 | 1.470 | 1.480 | 265,726 | -0.05(-3.27%) |
Oct 09, 2018 | 1.550 | 1.610 | 1.530 | 1.530 | 287,769 | -0.03(-1.92%) |
Oct 08, 2018 | 1.580 | 1.600 | 1.550 | 1.560 | 91,516 | -0.01(-0.64%) |
Oct 05, 2018 | 1.610 | 1.630 | 1.560 | 1.570 | 114,400 | -0.04(-2.48%) |
Oct 04, 2018 | 1.630 | 1.639 | 1.610 | 1.610 | 73,595 | -0.01(-0.62%) |
Oct 03, 2018 | 1.660 | 1.660 | 1.610 | 1.620 | 377,457 | -0.03(-1.82%) |
Oct 02, 2018 | 1.680 | 1.690 | 1.650 | 1.650 | 134,439 | -0.04(-2.37%) |
Oct 01, 2018 | 1.720 | 1.720 | 1.670 | 1.690 | 100,781 | +0.02(+1.20%) |
Sep 28, 2018 | 1.720 | 1.740 | 1.660 | 1.670 | 182,300 | -0.06(-3.47%) |
Sep 27, 2018 | 1.730 | 1.750 | 1.710 | 1.730 | 119,819 | +0.01(+0.58%) |
Sep 26, 2018 | 1.720 | 1.770 | 1.710 | 1.720 | 21,224 | -0.01(-0.58%) |
Sep 25, 2018 | 1.740 | 1.780 | 1.710 | 1.730 | 148,269 | -0.01(-0.57%) |
Sep 24, 2018 | 1.730 | 1.780 | 1.730 | 1.740 | 94,634 | +0.00(+0.00%) |
Sep 21, 2018 | 1.730 | 1.770 | 1.730 | 1.740 | 66,300 | +0.00(+0.00%) |
Sep 20, 2018 | 1.770 | 1.770 | 1.720 | 1.740 | 102,219 | -0.03(-1.69%) |
Sep 19, 2018 | 1.780 | 1.790 | 1.760 | 1.770 | 20,087 | -0.02(-1.12%) |
Sep 18, 2018 | 1.790 | 1.800 | 1.760 | 1.790 | 40,936 | +0.03(+1.70%) |
Sep 17, 2018 | 1.790 | 1.810 | 1.750 | 1.760 | 43,721 | -0.02(-1.12%) |
Sep 14, 2018 | 1.790 | 1.800 | 1.760 | 1.780 | 77,900 | -0.02(-1.11%) |
Sep 13, 2018 | 1.780 | 1.810 | 1.770 | 1.800 | 99,063 | +0.02(+1.12%) |
Sep 12, 2018 | 1.780 | 1.800 | 1.760 | 1.780 | 25,032 | +0.00(+0.00%) |
Sep 11, 2018 | 1.760 | 1.800 | 1.750 | 1.780 | 71,271 | +0.02(+1.14%) |
Sep 10, 2018 | 1.770 | 1.790 | 1.750 | 1.760 | 17,756 | +0.00(+0.00%) |
Sep 07, 2018 | 1.780 | 1.789 | 1.745 | 1.760 | 69,900 | -0.02(-1.40%) |
Sep 06, 2018 | 1.790 | 1.810 | 1.780 | 1.785 | 29,709 | -0.02(-0.83%) |
Sep 05, 2018 | 1.810 | 1.820 | 1.770 | 1.800 | 116,361 | +0.00(+0.00%) |
Sep 04, 2018 | 1.810 | 1.840 | 1.770 | 1.800 | 147,123 | +0.00(+0.00%) |
Aug 31, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.04(+2.27%) | |
Aug 30, 2018 | 1.850 | 1.888 | 1.740 | 1.760 | 90,791 | -0.08(-4.35%) |
Aug 29, 2018 | 1.850 | 1.910 | 1.800 | 1.840 | 115,761 | -0.01(-0.54%) |
Aug 28, 2018 | 1.840 | 1.920 | 1.840 | 1.850 | 140,947 | +0.01(+0.54%) |
Aug 27, 2018 | 1.890 | 1.960 | 1.840 | 1.840 | 202,492 | -0.04(-2.13%) |
Aug 24, 2018 | 1.900 | 1.940 | 1.880 | 1.880 | 54,300 | -0.01(-0.53%) |
Aug 23, 2018 | 1.930 | 1.980 | 1.890 | 1.890 | 108,911 | -0.04(-2.07%) |
Aug 22, 2018 | 1.900 | 1.960 | 1.890 | 1.930 | 546,646 | +0.04(+2.12%) |
Aug 21, 2018 | 2.000 | 2.000 | 1.890 | 1.890 | 200,525 | -0.10(-5.03%) |
Aug 20, 2018 | 1.990 | 2.005 | 1.960 | 1.990 | 202,571 | +0.02(+1.02%) |
Aug 17, 2018 | 2.030 | 2.050 | 1.970 | 1.970 | 79,200 | -0.07(-3.43%) |
Aug 16, 2018 | 2.070 | 2.090 | 2.020 | 2.040 | 70,341 | -0.04(-1.92%) |
Aug 15, 2018 | 2.070 | 2.160 | 2.030 | 2.080 | 325,091 | +0.01(+0.48%) |
Aug 14, 2018 | 2.080 | 2.100 | 2.060 | 2.070 | 152,637 | -0.02(-0.96%) |
Aug 13, 2018 | 2.100 | 2.100 | 1.910 | 2.090 | 198,115 | +0.00(+0.00%) |
Aug 10, 2018 | 2.080 | 2.130 | 2.060 | 2.090 | 397,300 | -0.01(-0.48%) |
Aug 09, 2018 | 2.150 | 2.250 | 2.070 | 2.100 | 439,150 | -0.05(-2.33%) |
Aug 08, 2018 | 2.200 | 2.260 | 2.050 | 2.150 | 610,498 | -0.04(-1.83%) |
Aug 07, 2018 | 2.140 | 2.200 | 2.080 | 2.190 | 136,069 | +0.05(+2.34%) |
Aug 06, 2018 | 2.090 | 2.160 | 2.060 | 2.140 | 117,312 | +0.07(+3.38%) |
Aug 03, 2018 | 2.060 | 2.130 | 2.060 | 2.070 | 51,300 | +0.02(+0.98%) |
Aug 02, 2018 | 2.170 | 2.250 | 2.030 | 2.050 | 97,695 | -0.15(-6.82%) |