Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.044 | 1.380 | 1.030 | 1.105 | 71,069 | +0.08(+7.33%) |
Oct 30, 2018 | 1.070 | 1.130 | 1.030 | 1.030 | 7,942 | -0.02(-1.90%) |
Oct 29, 2018 | 1.100 | 1.170 | 1.050 | 1.050 | 5,276 | -0.04(-3.67%) |
Oct 26, 2018 | 1.120 | 1.260 | 1.090 | 1.090 | 26,900 | -0.09(-7.63%) |
Oct 25, 2018 | 1.112 | 1.374 | 1.060 | 1.180 | 80,234 | +0.13(+12.38%) |
Oct 24, 2018 | 1.150 | 1.160 | 1.050 | 1.050 | 19,108 | -0.06(-5.41%) |
Oct 23, 2018 | 1.280 | 1.385 | 1.097 | 1.110 | 43,731 | -0.17(-13.28%) |
Oct 22, 2018 | 1.190 | 1.600 | 1.190 | 1.280 | 153,334 | +0.08(+6.67%) |
Oct 19, 2018 | 1.150 | 1.200 | 1.140 | 1.200 | 13,600 | +0.11(+10.09%) |
Oct 18, 2018 | 1.250 | 1.250 | 1.090 | 1.090 | 10,897 | -0.16(-12.80%) |
Oct 17, 2018 | 1.160 | 1.270 | 1.100 | 1.250 | 30,331 | +0.05(+4.17%) |
Oct 16, 2018 | 1.210 | 1.347 | 1.160 | 1.200 | 9,791 | -0.01(-0.83%) |
Oct 15, 2018 | 1.300 | 1.300 | 1.200 | 1.210 | 18,989 | -0.11(-8.33%) |
Oct 12, 2018 | 1.360 | 1.360 | 1.150 | 1.320 | 23,400 | -0.03(-2.22%) |
Oct 11, 2018 | 1.410 | 1.413 | 1.350 | 1.350 | 11,091 | -0.07(-4.93%) |
Oct 10, 2018 | 1.410 | 1.420 | 1.400 | 1.420 | 1,483 | +0.02(+1.43%) |
Oct 09, 2018 | 1.430 | 1.489 | 1.400 | 1.400 | 808 | -0.04(-2.78%) |
Oct 08, 2018 | 1.440 | 1.463 | 1.410 | 1.440 | 10,616 | +0.02(+1.41%) |
Oct 05, 2018 | 1.600 | 1.730 | 1.350 | 1.420 | 66,500 | -0.23(-13.94%) |
Oct 04, 2018 | 1.730 | 1.775 | 1.640 | 1.650 | 5,730 | -0.05(-2.88%) |
Oct 03, 2018 | 1.835 | 1.835 | 1.560 | 1.699 | 50,977 | -0.03(-1.80%) |
Oct 02, 2018 | 1.901 | 1.901 | 1.721 | 1.730 | 5,064 | -0.07(-3.89%) |
Oct 01, 2018 | 1.855 | 1.910 | 1.780 | 1.800 | 16,176 | -0.05(-2.70%) |
Sep 28, 2018 | 1.800 | 1.950 | 1.800 | 1.850 | 25,700 | +0.00(+0.00%) |
Sep 27, 2018 | 1.650 | 2.000 | 1.600 | 1.850 | 67,263 | +0.10(+5.71%) |
Sep 26, 2018 | 1.650 | 1.822 | 1.650 | 1.750 | 13,310 | +0.10(+6.06%) |
Sep 25, 2018 | 1.850 | 1.850 | 1.650 | 1.650 | 35,075 | -0.15(-8.33%) |
Sep 24, 2018 | 1.950 | 1.950 | 1.800 | 1.800 | 35,503 | -0.15(-7.69%) |
Sep 21, 2018 | 2.050 | 2.100 | 1.900 | 1.950 | 40,400 | -0.05(-2.50%) |
Sep 20, 2018 | 2.050 | 2.100 | 2.000 | 2.000 | 15,679 | -0.05(-2.44%) |
Sep 19, 2018 | 2.150 | 2.150 | 2.000 | 2.050 | 14,367 | -0.05(-2.38%) |
Sep 18, 2018 | 2.000 | 2.225 | 2.000 | 2.100 | 18,925 | -0.15(-6.67%) |
Sep 17, 2018 | 1.950 | 2.250 | 1.950 | 2.250 | 39,262 | +0.30(+15.38%) |
Sep 14, 2018 | 1.900 | 2.300 | 1.700 | 1.950 | 43,400 | +0.00(+0.00%) |
Sep 13, 2018 | 2.332 | 2.450 | 1.950 | 1.950 | 84,374 | -0.45(-18.75%) |
Sep 12, 2018 | 2.450 | 2.460 | 2.250 | 2.400 | 45,331 | +0.00(+0.00%) |
Sep 11, 2018 | 2.050 | 2.500 | 2.000 | 2.400 | 73,297 | +0.35(+17.07%) |
Sep 10, 2018 | 1.892 | 2.050 | 1.892 | 2.050 | 24,680 | +0.23(+12.64%) |
Sep 07, 2018 | 1.900 | 1.900 | 1.820 | 1.820 | 1,700 | -0.08(-4.21%) |
Sep 06, 2018 | 1.900 | 1.950 | 1.900 | 1.900 | 5,964 | -0.05(-2.56%) |
Sep 05, 2018 | 1.750 | 1.950 | 1.750 | 1.950 | 11,081 | +0.05(+2.63%) |
Sep 04, 2018 | 1.750 | 1.907 | 1.750 | 1.900 | 14,431 | +0.05(+2.70%) |
Aug 31, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.78%) | |
Aug 30, 2018 | 1.844 | 1.844 | 1.750 | 1.800 | 3,082 | -0.00(-0.01%) |
Aug 29, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 1,046 | -0.06(-3.02%) |
Aug 28, 2018 | 1.850 | 1.900 | 1.801 | 1.856 | 3,397 | -0.00(-0.22%) |
Aug 27, 2018 | 1.900 | 1.900 | 1.850 | 1.860 | 3,676 | +0.01(+0.56%) |
Aug 24, 2018 | 1.750 | 1.900 | 1.750 | 1.850 | 8,600 | +0.05(+2.78%) |
Aug 23, 2018 | 1.880 | 1.940 | 1.750 | 1.800 | 21,717 | -0.05(-2.70%) |
Aug 22, 2018 | 1.800 | 1.900 | 1.750 | 1.850 | 2,042 | -0.05(-2.63%) |
Aug 21, 2018 | 1.750 | 1.908 | 1.750 | 1.900 | 11,038 | +0.01(+0.76%) |
Aug 20, 2018 | 1.962 | 1.962 | 1.886 | 1.886 | 33,919 | -0.11(-5.72%) |
Aug 17, 2018 | 2.000 | 2.050 | 1.990 | 2.000 | 15,400 | +0.05(+2.56%) |
Aug 16, 2018 | 1.960 | 2.000 | 1.900 | 1.950 | 22,633 | +0.04(+2.22%) |
Aug 15, 2018 | 1.950 | 2.000 | 1.856 | 1.908 | 9,026 | +0.01(+0.41%) |
Aug 14, 2018 | 2.000 | 2.000 | 1.850 | 1.900 | 18,757 | -0.15(-7.32%) |
Aug 13, 2018 | 2.100 | 2.100 | 1.950 | 2.050 | 9,719 | -0.04(-1.91%) |
Aug 10, 2018 | 2.100 | 2.100 | 2.000 | 2.090 | 17,000 | -0.01(-0.24%) |
Aug 09, 2018 | 2.000 | 2.099 | 1.850 | 2.095 | 27,593 | +0.10(+4.88%) |
Aug 08, 2018 | 1.700 | 2.000 | 1.700 | 1.998 | 40,233 | -0.00(-0.12%) |
Aug 07, 2018 | 2.000 | 2.100 | 1.850 | 2.000 | 74,194 | -0.10(-4.76%) |
Aug 06, 2018 | 2.000 | 2.100 | 1.850 | 2.100 | 229,593 | -0.20(-8.70%) |
Aug 03, 2018 | 1.850 | 3.000 | 1.840 | 2.300 | 4,043,700 | +0.55(+31.43%) |
Aug 02, 2018 | 1.750 | 1.850 | 1.650 | 1.750 | 32,276 | +0.10(+6.00%) |