Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.560 | 1.600 | 1.500 | 1.590 | 350,886 | +0.08(+5.30%) |
Oct 30, 2018 | 1.500 | 1.560 | 1.500 | 1.510 | 311,146 | -0.02(-1.31%) |
Oct 29, 2018 | 1.650 | 1.670 | 1.500 | 1.530 | 605,525 | -0.11(-6.71%) |
Oct 26, 2018 | 1.610 | 1.670 | 1.590 | 1.640 | 446,600 | +0.00(+0.00%) |
Oct 25, 2018 | 1.590 | 1.670 | 1.590 | 1.640 | 589,255 | +0.05(+3.14%) |
Oct 24, 2018 | 1.730 | 1.750 | 1.550 | 1.590 | 986,713 | -0.13(-7.56%) |
Oct 23, 2018 | 1.650 | 1.750 | 1.650 | 1.720 | 577,027 | -0.02(-1.15%) |
Oct 22, 2018 | 1.700 | 1.740 | 1.600 | 1.740 | 1,081,632 | -0.05(-2.79%) |
Oct 19, 2018 | 1.900 | 1.900 | 1.730 | 1.790 | 1,000,000 | -0.08(-4.28%) |
Oct 18, 2018 | 1.770 | 1.900 | 1.710 | 1.870 | 1,285,145 | +0.10(+5.65%) |
Oct 17, 2018 | 1.840 | 1.880 | 1.670 | 1.770 | 1,362,250 | -0.11(-5.85%) |
Oct 16, 2018 | 1.700 | 2.090 | 1.620 | 1.880 | 7,647,860 | +0.27(+16.77%) |
Oct 15, 2018 | 1.690 | 1.730 | 1.590 | 1.610 | 1,270,262 | -0.11(-6.40%) |
Oct 12, 2018 | 1.600 | 1.750 | 1.530 | 1.720 | 2,255,000 | +0.22(+14.67%) |
Oct 11, 2018 | 1.540 | 1.580 | 1.440 | 1.500 | 1,507,106 | -0.06(-3.85%) |
Oct 10, 2018 | 1.680 | 1.700 | 1.520 | 1.560 | 1,886,802 | -0.12(-7.14%) |
Oct 09, 2018 | 1.770 | 1.790 | 1.650 | 1.680 | 1,921,345 | -0.11(-6.15%) |
Oct 08, 2018 | 1.680 | 2.100 | 1.650 | 1.790 | 4,945,191 | -0.12(-6.28%) |
Oct 05, 2018 | 2.460 | 3.340 | 1.750 | 1.910 | 49,952,100 | +0.50(+35.46%) |
Oct 04, 2018 | 1.400 | 1.420 | 1.350 | 1.410 | 3,413,552 | +0.04(+2.92%) |
Oct 03, 2018 | 1.410 | 1.440 | 1.320 | 1.370 | 1,044,913 | -0.05(-3.52%) |
Oct 02, 2018 | 1.520 | 1.520 | 1.380 | 1.420 | 1,275,906 | -0.10(-6.58%) |
Oct 01, 2018 | 1.570 | 1.580 | 1.450 | 1.520 | 1,385,977 | -0.05(-3.18%) |
Sep 28, 2018 | 1.580 | 1.600 | 1.470 | 1.570 | 1,724,000 | +0.00(+0.00%) |
Sep 27, 2018 | 1.540 | 1.660 | 1.510 | 1.570 | 1,995,309 | +0.05(+3.29%) |
Sep 26, 2018 | 1.690 | 1.720 | 1.440 | 1.520 | 2,866,509 | -0.14(-8.43%) |
Sep 25, 2018 | 1.840 | 1.850 | 1.660 | 1.660 | 3,266,360 | -0.20(-10.75%) |
Sep 24, 2018 | 1.780 | 2.150 | 1.700 | 1.860 | 8,386,055 | +0.06(+3.33%) |
Sep 21, 2018 | 2.100 | 2.290 | 1.660 | 1.800 | 26,223,900 | -21.49(-92.27%) |
Sep 20, 2018 | 22.18 | 23.87 | 22.00 | 23.29 | 401,950 | +1.39(+6.35%) |
Sep 19, 2018 | 22.40 | 22.69 | 21.36 | 21.90 | 159,726 | -0.55(-2.45%) |
Sep 18, 2018 | 21.94 | 22.84 | 21.37 | 22.45 | 264,175 | +0.32(+1.45%) |
Sep 17, 2018 | 24.08 | 24.08 | 22.01 | 22.13 | 240,169 | -1.99(-8.25%) |
Sep 14, 2018 | 25.15 | 25.50 | 23.92 | 24.12 | 190,400 | -1.12(-4.44%) |
Sep 13, 2018 | 24.54 | 25.60 | 24.42 | 25.24 | 288,619 | +0.59(+2.39%) |
Sep 12, 2018 | 24.62 | 25.00 | 24.20 | 24.65 | 511,786 | -0.15(-0.60%) |
Sep 11, 2018 | 21.81 | 25.20 | 21.77 | 24.80 | 521,532 | +2.80(+12.73%) |
Sep 10, 2018 | 22.50 | 22.50 | 21.49 | 22.00 | 129,032 | -0.19(-0.86%) |
Sep 07, 2018 | 22.08 | 22.74 | 22.02 | 22.19 | 146,900 | +0.03(+0.14%) |
Sep 06, 2018 | 23.00 | 23.23 | 21.63 | 22.16 | 112,057 | -0.77(-3.36%) |
Sep 05, 2018 | 23.08 | 23.24 | 22.17 | 22.93 | 347,593 | -0.19(-0.82%) |
Sep 04, 2018 | 23.83 | 24.18 | 22.86 | 23.12 | 131,322 | -0.80(-3.34%) |
Aug 31, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.51(+2.18%) | |
Aug 30, 2018 | 20.45 | 23.65 | 20.32 | 23.41 | 479,559 | +3.02(+14.81%) |
Aug 29, 2018 | 20.20 | 20.67 | 19.86 | 20.39 | 141,186 | +0.16(+0.79%) |
Aug 28, 2018 | 19.96 | 20.55 | 19.69 | 20.23 | 464,247 | +0.34(+1.71%) |
Aug 27, 2018 | 19.54 | 20.15 | 19.24 | 19.89 | 264,830 | +0.51(+2.63%) |
Aug 24, 2018 | 19.97 | 20.03 | 19.04 | 19.38 | 181,500 | -0.43(-2.17%) |
Aug 23, 2018 | 19.30 | 20.13 | 19.18 | 19.81 | 271,985 | +0.63(+3.28%) |
Aug 22, 2018 | 19.06 | 19.60 | 18.52 | 19.18 | 115,907 | +0.16(+0.84%) |
Aug 21, 2018 | 18.55 | 19.30 | 18.55 | 19.02 | 190,030 | +0.51(+2.76%) |
Aug 20, 2018 | 18.43 | 18.92 | 18.12 | 18.51 | 68,274 | +0.17(+0.93%) |
Aug 17, 2018 | 18.35 | 18.94 | 17.96 | 18.34 | 87,800 | -0.02(-0.11%) |
Aug 16, 2018 | 18.18 | 18.94 | 18.00 | 18.36 | 67,307 | +0.14(+0.77%) |
Aug 15, 2018 | 18.01 | 18.42 | 17.63 | 18.22 | 73,806 | +0.14(+0.77%) |
Aug 14, 2018 | 17.73 | 18.88 | 17.51 | 18.08 | 120,961 | +0.30(+1.69%) |
Aug 13, 2018 | 18.05 | 18.24 | 17.27 | 17.78 | 43,062 | -0.09(-0.50%) |
Aug 10, 2018 | 17.70 | 18.87 | 17.70 | 17.87 | 89,200 | +0.09(+0.51%) |
Aug 09, 2018 | 17.02 | 17.98 | 17.02 | 17.78 | 95,137 | +0.71(+4.16%) |
Aug 08, 2018 | 17.51 | 17.52 | 16.72 | 17.07 | 100,779 | -0.07(-0.41%) |
Aug 07, 2018 | 16.60 | 17.35 | 16.60 | 17.14 | 73,901 | +0.55(+3.32%) |
Aug 06, 2018 | 16.50 | 16.91 | 16.43 | 16.59 | 37,860 | +0.04(+0.24%) |
Aug 03, 2018 | 17.33 | 17.40 | 16.25 | 16.55 | 70,600 | -0.84(-4.83%) |
Aug 02, 2018 | 17.04 | 17.69 | 16.58 | 17.39 | 70,649 | +0.31(+1.81%) |