Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.520 | 1.570 | 1.400 | 1.440 | 492,070 | -0.07(-4.64%) |
Oct 30, 2018 | 1.360 | 1.530 | 1.320 | 1.510 | 2,029,088 | +0.16(+11.85%) |
Oct 29, 2018 | 1.450 | 1.460 | 1.290 | 1.350 | 831,457 | -0.08(-5.59%) |
Oct 26, 2018 | 1.440 | 1.530 | 1.370 | 1.430 | 484,300 | -0.03(-2.05%) |
Oct 25, 2018 | 1.470 | 1.540 | 1.410 | 1.460 | 399,534 | -0.01(-0.68%) |
Oct 24, 2018 | 1.590 | 1.590 | 1.390 | 1.470 | 827,820 | -0.13(-8.13%) |
Oct 23, 2018 | 1.640 | 1.670 | 1.530 | 1.600 | 639,846 | -0.07(-4.19%) |
Oct 22, 2018 | 1.680 | 1.730 | 1.610 | 1.670 | 639,724 | +0.01(+0.60%) |
Oct 19, 2018 | 1.670 | 1.781 | 1.615 | 1.660 | 1,096,200 | +0.00(+0.00%) |
Oct 18, 2018 | 1.630 | 1.670 | 1.600 | 1.660 | 3,906,064 | +0.04(+2.47%) |
Oct 17, 2018 | 1.650 | 1.680 | 1.610 | 1.620 | 448,735 | -0.02(-1.22%) |
Oct 16, 2018 | 1.700 | 1.720 | 1.610 | 1.640 | 693,203 | -0.07(-4.09%) |
Oct 15, 2018 | 1.890 | 1.900 | 1.700 | 1.710 | 790,588 | -0.14(-7.57%) |
Oct 12, 2018 | 1.700 | 1.880 | 1.470 | 1.850 | 3,333,500 | -0.94(-33.69%) |
Oct 11, 2018 | 2.820 | 2.910 | 2.750 | 2.790 | 340,228 | -0.04(-1.41%) |
Oct 10, 2018 | 2.970 | 3.010 | 2.830 | 2.830 | 148,374 | -0.15(-5.03%) |
Oct 09, 2018 | 3.000 | 3.040 | 2.900 | 2.980 | 170,609 | -0.01(-0.33%) |
Oct 08, 2018 | 3.170 | 3.211 | 2.960 | 2.990 | 181,522 | -0.18(-5.68%) |
Oct 05, 2018 | 3.170 | 3.190 | 3.010 | 3.170 | 162,300 | +0.02(+0.63%) |
Oct 04, 2018 | 3.300 | 3.390 | 3.100 | 3.150 | 151,308 | -0.15(-4.55%) |
Oct 03, 2018 | 3.260 | 3.440 | 3.200 | 3.300 | 146,824 | +0.06(+1.85%) |
Oct 02, 2018 | 3.360 | 3.440 | 3.210 | 3.240 | 129,721 | -0.14(-4.14%) |
Oct 01, 2018 | 3.400 | 3.480 | 3.310 | 3.380 | 100,785 | -0.07(-2.03%) |
Sep 28, 2018 | 3.350 | 3.450 | 3.300 | 3.450 | 76,200 | +0.05(+1.47%) |
Sep 27, 2018 | 3.350 | 3.400 | 3.250 | 3.400 | 129,993 | +0.10(+3.03%) |
Sep 26, 2018 | 3.400 | 3.450 | 3.300 | 3.300 | 160,603 | -0.10(-2.94%) |
Sep 25, 2018 | 3.450 | 3.500 | 3.400 | 3.400 | 74,114 | +0.00(+0.00%) |
Sep 24, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 58,697 | -0.10(-2.86%) |
Sep 21, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 145,100 | -0.05(-1.41%) |
Sep 20, 2018 | 3.500 | 3.600 | 3.450 | 3.550 | 125,863 | +0.10(+2.90%) |
Sep 19, 2018 | 3.250 | 3.500 | 3.210 | 3.450 | 257,670 | +0.25(+7.81%) |
Sep 18, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 175,738 | -0.05(-1.54%) |
Sep 17, 2018 | 3.300 | 3.400 | 3.200 | 3.250 | 180,236 | -0.05(-1.52%) |
Sep 14, 2018 | 3.300 | 3.450 | 3.250 | 3.300 | 149,500 | +0.00(+0.00%) |
Sep 13, 2018 | 3.400 | 3.475 | 3.275 | 3.300 | 199,772 | -0.05(-1.49%) |
Sep 12, 2018 | 3.350 | 3.450 | 3.250 | 3.350 | 807,815 | -0.05(-1.47%) |
Sep 11, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 128,369 | -0.10(-2.86%) |
Sep 10, 2018 | 3.500 | 3.550 | 3.400 | 3.500 | 134,038 | +0.00(+0.00%) |
Sep 07, 2018 | 3.500 | 3.550 | 3.400 | 3.500 | 102,900 | +0.05(+1.45%) |
Sep 06, 2018 | 3.450 | 3.600 | 3.400 | 3.450 | 202,627 | -0.02(-0.72%) |
Sep 05, 2018 | 3.650 | 3.650 | 3.450 | 3.475 | 191,935 | -0.15(-4.14%) |
Sep 04, 2018 | 3.800 | 3.800 | 3.600 | 3.625 | 133,070 | -0.17(-4.61%) |
Aug 31, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.30(+8.57%) | |
Aug 30, 2018 | 3.500 | 3.550 | 3.420 | 3.500 | 232,627 | +0.05(+1.45%) |
Aug 29, 2018 | 3.550 | 3.700 | 3.450 | 3.450 | 606,567 | +0.05(+1.47%) |
Aug 28, 2018 | 3.450 | 3.500 | 3.400 | 3.400 | 135,452 | +0.00(+0.00%) |
Aug 27, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 100,950 | +0.05(+1.49%) |
Aug 24, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 145,500 | -0.05(-1.47%) |
Aug 23, 2018 | 3.400 | 3.500 | 3.325 | 3.400 | 123,207 | -0.05(-1.45%) |
Aug 22, 2018 | 3.350 | 3.500 | 3.250 | 3.450 | 151,468 | +0.10(+2.99%) |
Aug 21, 2018 | 3.250 | 3.400 | 3.225 | 3.350 | 132,438 | +0.15(+4.69%) |
Aug 20, 2018 | 3.300 | 3.450 | 3.200 | 3.200 | 565,018 | -0.05(-1.54%) |
Aug 17, 2018 | 3.150 | 3.400 | 3.075 | 3.250 | 466,400 | +0.10(+3.17%) |
Aug 16, 2018 | 3.150 | 3.350 | 3.050 | 3.150 | 552,910 | +0.05(+1.61%) |
Aug 15, 2018 | 3.400 | 3.400 | 3.050 | 3.100 | 1,401,127 | -0.30(-8.82%) |
Aug 14, 2018 | 3.400 | 3.500 | 3.400 | 3.400 | 71,701 | -0.02(-0.73%) |
Aug 13, 2018 | 3.550 | 3.550 | 3.150 | 3.425 | 359,253 | -0.08(-2.14%) |
Aug 10, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 122,500 | -0.15(-4.11%) |
Aug 09, 2018 | 3.450 | 3.650 | 3.400 | 3.650 | 177,343 | +0.20(+5.80%) |
Aug 08, 2018 | 3.450 | 3.450 | 3.300 | 3.450 | 181,688 | +0.05(+1.47%) |
Aug 07, 2018 | 3.450 | 3.452 | 3.300 | 3.400 | 184,990 | +0.00(+0.00%) |
Aug 06, 2018 | 3.500 | 3.500 | 3.300 | 3.400 | 212,879 | -0.10(-2.86%) |
Aug 03, 2018 | 3.600 | 3.600 | 3.400 | 3.500 | 135,600 | -0.10(-2.78%) |
Aug 02, 2018 | 3.500 | 3.650 | 3.350 | 3.600 | 433,755 | +0.05(+1.41%) |