Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.770 | 1.790 | 1.610 | 1.640 | 49,910 | -0.14(-7.87%) |
Oct 30, 2018 | 1.630 | 1.900 | 1.630 | 1.780 | 86,054 | +0.14(+8.54%) |
Oct 29, 2018 | 1.750 | 1.800 | 1.560 | 1.640 | 30,424 | -0.10(-5.75%) |
Oct 26, 2018 | 1.570 | 1.810 | 1.510 | 1.740 | 48,500 | +0.16(+10.13%) |
Oct 25, 2018 | 1.560 | 1.645 | 1.530 | 1.580 | 18,311 | +0.01(+0.87%) |
Oct 24, 2018 | 1.712 | 1.712 | 1.530 | 1.566 | 14,585 | -0.06(-3.91%) |
Oct 23, 2018 | 1.710 | 1.760 | 1.565 | 1.630 | 14,664 | -0.12(-6.86%) |
Oct 22, 2018 | 1.790 | 1.800 | 1.660 | 1.750 | 46,224 | -0.02(-1.13%) |
Oct 19, 2018 | 1.785 | 1.785 | 1.750 | 1.770 | 25,500 | -0.01(-0.56%) |
Oct 18, 2018 | 1.850 | 1.850 | 1.710 | 1.780 | 18,585 | -0.03(-1.66%) |
Oct 17, 2018 | 1.840 | 1.849 | 1.790 | 1.810 | 23,839 | -0.02(-1.09%) |
Oct 16, 2018 | 1.880 | 1.880 | 1.830 | 1.830 | 23,248 | -0.01(-0.54%) |
Oct 15, 2018 | 1.860 | 2.000 | 1.820 | 1.840 | 21,013 | +0.02(+1.10%) |
Oct 12, 2018 | 1.800 | 1.920 | 1.790 | 1.820 | 23,500 | +0.06(+3.41%) |
Oct 11, 2018 | 1.920 | 1.920 | 1.749 | 1.760 | 50,816 | -0.12(-6.38%) |
Oct 10, 2018 | 2.000 | 2.000 | 1.820 | 1.880 | 40,114 | -0.12(-6.00%) |
Oct 09, 2018 | 2.030 | 2.047 | 1.990 | 2.000 | 25,125 | -0.03(-1.48%) |
Oct 08, 2018 | 2.060 | 2.100 | 2.000 | 2.030 | 41,179 | +0.00(+0.00%) |
Oct 05, 2018 | 2.110 | 2.110 | 2.030 | 2.030 | 20,000 | -0.12(-5.58%) |
Oct 04, 2018 | 2.110 | 2.200 | 2.050 | 2.150 | 41,352 | +0.00(+0.00%) |
Oct 03, 2018 | 2.190 | 2.200 | 2.120 | 2.150 | 15,308 | +0.01(+0.47%) |
Oct 02, 2018 | 2.150 | 2.250 | 2.060 | 2.140 | 57,629 | -0.01(-0.47%) |
Oct 01, 2018 | 2.280 | 2.290 | 2.140 | 2.150 | 60,834 | -0.12(-5.29%) |
Sep 28, 2018 | 2.350 | 2.350 | 2.220 | 2.270 | 42,900 | +0.01(+0.44%) |
Sep 27, 2018 | 2.350 | 2.350 | 2.220 | 2.260 | 50,096 | +0.04(+1.80%) |
Sep 26, 2018 | 2.280 | 2.340 | 2.200 | 2.220 | 35,798 | -0.05(-2.20%) |
Sep 25, 2018 | 2.320 | 2.320 | 2.210 | 2.270 | 26,108 | +0.02(+0.89%) |
Sep 24, 2018 | 2.430 | 2.430 | 2.190 | 2.250 | 81,983 | -0.16(-6.64%) |
Sep 21, 2018 | 2.450 | 2.450 | 2.400 | 2.410 | 30,300 | -0.03(-1.23%) |
Sep 20, 2018 | 2.500 | 2.500 | 2.410 | 2.440 | 59,978 | -0.05(-2.01%) |
Sep 19, 2018 | 2.400 | 2.500 | 2.400 | 2.490 | 32,674 | +0.07(+2.89%) |
Sep 18, 2018 | 2.500 | 2.500 | 2.390 | 2.420 | 45,184 | -0.03(-1.22%) |
Sep 17, 2018 | 2.450 | 2.494 | 2.380 | 2.450 | 56,064 | +0.07(+2.94%) |
Sep 14, 2018 | 2.380 | 2.560 | 2.300 | 2.380 | 319,800 | +0.18(+8.18%) |
Sep 13, 2018 | 2.300 | 2.300 | 2.180 | 2.200 | 53,315 | -0.10(-4.35%) |
Sep 12, 2018 | 2.250 | 2.350 | 2.250 | 2.300 | 36,177 | -0.02(-0.86%) |
Sep 11, 2018 | 2.200 | 2.345 | 2.200 | 2.320 | 26,301 | +0.12(+5.45%) |
Sep 10, 2018 | 2.390 | 2.430 | 2.160 | 2.200 | 59,326 | -0.17(-7.17%) |
Sep 07, 2018 | 2.250 | 2.430 | 2.250 | 2.370 | 30,500 | +0.12(+5.33%) |
Sep 06, 2018 | 2.430 | 2.439 | 2.210 | 2.250 | 58,613 | -0.10(-4.26%) |
Sep 05, 2018 | 2.450 | 2.499 | 2.300 | 2.350 | 42,496 | -0.10(-4.08%) |
Sep 04, 2018 | 2.550 | 2.624 | 2.250 | 2.450 | 121,885 | -0.10(-3.92%) |
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Aug 30, 2018 | 2.650 | 2.650 | 2.510 | 2.600 | 63,568 | -0.01(-0.38%) |
Aug 29, 2018 | 2.690 | 2.690 | 2.550 | 2.610 | 52,814 | -0.07(-2.61%) |
Aug 28, 2018 | 2.650 | 2.750 | 2.450 | 2.680 | 228,458 | +0.25(+10.29%) |
Aug 27, 2018 | 2.620 | 2.620 | 2.410 | 2.430 | 52,106 | -0.10(-3.95%) |
Aug 24, 2018 | 2.510 | 2.560 | 2.460 | 2.530 | 97,000 | +0.03(+1.20%) |
Aug 23, 2018 | 2.620 | 2.620 | 2.450 | 2.500 | 43,363 | -0.07(-2.72%) |
Aug 22, 2018 | 2.700 | 2.700 | 2.500 | 2.570 | 33,505 | -0.12(-4.46%) |
Aug 21, 2018 | 2.760 | 2.760 | 2.592 | 2.690 | 33,737 | -0.09(-3.24%) |
Aug 20, 2018 | 2.900 | 2.900 | 2.710 | 2.780 | 26,771 | +0.03(+1.09%) |
Aug 17, 2018 | 2.760 | 2.950 | 2.660 | 2.750 | 52,800 | -0.01(-0.36%) |
Aug 16, 2018 | 2.890 | 2.980 | 2.670 | 2.760 | 77,918 | -0.01(-0.36%) |
Aug 15, 2018 | 2.730 | 2.807 | 2.730 | 2.770 | 32,147 | -0.12(-4.15%) |
Aug 14, 2018 | 2.900 | 2.900 | 2.775 | 2.890 | 16,750 | +0.08(+2.85%) |
Aug 13, 2018 | 3.030 | 3.030 | 2.650 | 2.810 | 80,146 | -0.17(-5.70%) |
Aug 10, 2018 | 3.030 | 3.100 | 2.880 | 2.980 | 18,400 | -0.08(-2.45%) |
Aug 09, 2018 | 2.950 | 3.100 | 2.850 | 3.055 | 58,482 | +0.10(+3.56%) |
Aug 08, 2018 | 3.150 | 3.246 | 2.900 | 2.950 | 69,842 | -0.18(-5.75%) |
Aug 07, 2018 | 3.020 | 3.150 | 2.820 | 3.130 | 72,527 | +0.13(+4.33%) |
Aug 06, 2018 | 2.920 | 3.050 | 2.800 | 3.000 | 121,839 | +0.07(+2.39%) |
Aug 03, 2018 | 3.200 | 3.300 | 2.860 | 2.930 | 106,300 | -0.19(-6.09%) |
Aug 02, 2018 | 3.210 | 3.360 | 3.060 | 3.120 | 244,787 | -0.09(-2.80%) |