Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.520 | 1.600 | 1.467 | 1.590 | 54,197 | +0.07(+4.54%) |
Oct 30, 2018 | 1.560 | 1.629 | 1.490 | 1.521 | 84,244 | -0.04(-2.50%) |
Oct 29, 2018 | 1.630 | 1.650 | 1.550 | 1.560 | 26,759 | -0.06(-3.70%) |
Oct 26, 2018 | 1.620 | 1.685 | 1.600 | 1.620 | 48,200 | -0.01(-0.61%) |
Oct 25, 2018 | 1.640 | 1.720 | 1.600 | 1.630 | 56,349 | +0.03(+1.87%) |
Oct 24, 2018 | 1.700 | 1.760 | 1.580 | 1.600 | 105,637 | -0.12(-6.90%) |
Oct 23, 2018 | 1.710 | 1.750 | 1.650 | 1.718 | 50,443 | +0.01(+0.50%) |
Oct 22, 2018 | 1.790 | 1.850 | 1.620 | 1.710 | 338,296 | -0.14(-7.57%) |
Oct 19, 2018 | 1.640 | 2.030 | 1.630 | 1.850 | 1,099,300 | +0.23(+14.20%) |
Oct 18, 2018 | 1.580 | 1.800 | 1.580 | 1.620 | 114,044 | +0.08(+5.19%) |
Oct 17, 2018 | 1.610 | 1.660 | 1.520 | 1.540 | 65,664 | -0.08(-4.94%) |
Oct 16, 2018 | 1.660 | 1.690 | 1.545 | 1.620 | 78,636 | -0.02(-1.22%) |
Oct 15, 2018 | 1.670 | 1.670 | 1.610 | 1.640 | 24,964 | -0.03(-1.80%) |
Oct 12, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 22,300 | +0.07(+4.37%) |
Oct 11, 2018 | 1.640 | 1.710 | 1.571 | 1.600 | 63,453 | -0.01(-0.62%) |
Oct 10, 2018 | 1.700 | 1.730 | 1.610 | 1.610 | 78,459 | -0.08(-4.74%) |
Oct 09, 2018 | 1.710 | 1.760 | 1.630 | 1.690 | 49,334 | +0.02(+1.20%) |
Oct 08, 2018 | 1.640 | 1.720 | 1.613 | 1.670 | 37,291 | +0.03(+1.83%) |
Oct 05, 2018 | 1.660 | 1.720 | 1.620 | 1.640 | 66,800 | -0.03(-1.80%) |
Oct 04, 2018 | 1.710 | 1.800 | 1.610 | 1.670 | 84,709 | -0.05(-2.91%) |
Oct 03, 2018 | 1.680 | 1.800 | 1.640 | 1.720 | 238,514 | +0.02(+1.18%) |
Oct 02, 2018 | 1.920 | 1.920 | 1.670 | 1.700 | 354,449 | -0.24(-12.37%) |
Oct 01, 2018 | 1.910 | 2.150 | 1.730 | 1.940 | 1,336,016 | +0.18(+10.23%) |
Sep 28, 2018 | 1.680 | 1.760 | 1.590 | 1.760 | 324,000 | +0.14(+8.64%) |
Sep 27, 2018 | 1.600 | 1.830 | 1.570 | 1.620 | 738,322 | +0.06(+3.99%) |
Sep 26, 2018 | 1.510 | 1.692 | 1.510 | 1.558 | 164,929 | -0.01(-0.78%) |
Sep 25, 2018 | 1.530 | 1.590 | 1.519 | 1.570 | 29,933 | +0.07(+4.67%) |
Sep 24, 2018 | 1.510 | 1.540 | 1.470 | 1.500 | 36,205 | -0.01(-0.66%) |
Sep 21, 2018 | 1.560 | 1.580 | 1.500 | 1.510 | 25,000 | -0.03(-1.95%) |
Sep 20, 2018 | 1.480 | 1.680 | 1.480 | 1.540 | 87,877 | +0.06(+4.05%) |
Sep 19, 2018 | 1.490 | 1.504 | 1.420 | 1.480 | 59,490 | +0.02(+1.37%) |
Sep 18, 2018 | 1.600 | 1.600 | 1.450 | 1.460 | 67,949 | -0.04(-2.67%) |
Sep 17, 2018 | 1.450 | 1.610 | 1.450 | 1.500 | 52,289 | +0.00(+0.00%) |
Sep 14, 2018 | 1.490 | 1.620 | 1.490 | 1.500 | 21,600 | +0.01(+0.66%) |
Sep 13, 2018 | 1.580 | 1.620 | 1.460 | 1.490 | 51,833 | -0.09(-5.69%) |
Sep 12, 2018 | 1.610 | 1.620 | 1.540 | 1.580 | 68,711 | -0.04(-2.47%) |
Sep 11, 2018 | 1.610 | 1.680 | 1.600 | 1.620 | 23,721 | +0.01(+0.62%) |
Sep 10, 2018 | 1.660 | 1.780 | 1.580 | 1.610 | 86,617 | -0.04(-2.42%) |
Sep 07, 2018 | 1.500 | 1.750 | 1.450 | 1.650 | 306,600 | -0.20(-10.63%) |
Sep 06, 2018 | 1.642 | 1.900 | 1.580 | 1.846 | 406,097 | +0.20(+12.37%) |
Sep 05, 2018 | 1.690 | 1.698 | 1.620 | 1.643 | 105,295 | -0.03(-1.62%) |
Sep 04, 2018 | 1.690 | 1.730 | 1.660 | 1.670 | 268,921 | -0.06(-3.34%) |
Aug 31, 2018 | 1.728 | 1.728 | 1.728 | 0 | +0.06(+3.46%) | |
Aug 30, 2018 | 2.280 | 2.380 | 1.590 | 1.670 | 4,216,518 | +0.01(+0.60%) |
Aug 29, 2018 | 1.450 | 1.700 | 1.450 | 1.660 | 366,751 | +0.16(+10.67%) |
Aug 28, 2018 | 1.390 | 1.780 | 1.390 | 1.500 | 299,206 | +0.11(+7.91%) |
Aug 27, 2018 | 1.530 | 1.560 | 1.360 | 1.390 | 187,914 | -0.18(-11.46%) |
Aug 24, 2018 | 1.630 | 1.630 | 1.530 | 1.570 | 44,700 | +0.05(+3.29%) |
Aug 23, 2018 | 1.590 | 1.620 | 1.510 | 1.520 | 55,338 | -0.07(-4.59%) |
Aug 22, 2018 | 1.640 | 1.680 | 1.540 | 1.593 | 131,981 | -0.05(-2.86%) |
Aug 21, 2018 | 1.640 | 1.650 | 1.511 | 1.640 | 131,718 | +0.05(+3.14%) |
Aug 20, 2018 | 1.690 | 1.694 | 1.580 | 1.590 | 97,456 | -0.10(-5.92%) |
Aug 17, 2018 | 1.670 | 1.740 | 1.670 | 1.690 | 29,900 | +0.02(+1.20%) |
Aug 16, 2018 | 1.680 | 1.880 | 1.640 | 1.670 | 175,780 | +0.01(+0.60%) |
Aug 15, 2018 | 1.710 | 1.732 | 1.620 | 1.660 | 83,808 | -0.06(-3.49%) |
Aug 14, 2018 | 1.710 | 1.750 | 1.660 | 1.720 | 80,591 | +0.01(+0.58%) |
Aug 13, 2018 | 1.650 | 1.820 | 1.650 | 1.710 | 191,299 | +0.05(+3.01%) |
Aug 10, 2018 | 1.750 | 1.760 | 1.620 | 1.660 | 250,500 | -0.10(-5.68%) |
Aug 09, 2018 | 1.810 | 1.840 | 1.700 | 1.760 | 255,173 | -0.07(-3.83%) |
Aug 08, 2018 | 1.680 | 2.420 | 1.680 | 1.830 | 3,359,564 | +0.14(+8.43%) |
Aug 07, 2018 | 1.860 | 1.870 | 1.639 | 1.688 | 130,785 | -0.07(-4.11%) |
Aug 06, 2018 | 1.760 | 1.980 | 1.760 | 1.760 | 198,572 | -0.17(-8.81%) |
Aug 03, 2018 | 1.810 | 2.080 | 1.750 | 1.930 | 359,200 | +0.12(+6.63%) |
Aug 02, 2018 | 1.920 | 2.090 | 1.750 | 1.810 | 454,333 | -0.11(-5.73%) |