Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.780 | 1.790 | 1.580 | 1.590 | 960,021 | -0.20(-11.17%) |
Oct 30, 2018 | 1.630 | 1.820 | 1.630 | 1.790 | 2,189,689 | +0.16(+9.82%) |
Oct 29, 2018 | 1.610 | 1.680 | 1.580 | 1.630 | 413,225 | +0.02(+1.24%) |
Oct 26, 2018 | 1.590 | 1.690 | 1.585 | 1.610 | 1,129,100 | +0.00(+0.00%) |
Oct 25, 2018 | 1.590 | 1.610 | 1.550 | 1.610 | 506,987 | +0.04(+2.55%) |
Oct 24, 2018 | 1.580 | 1.620 | 1.552 | 1.570 | 458,101 | -0.03(-1.88%) |
Oct 23, 2018 | 1.590 | 1.630 | 1.550 | 1.600 | 559,013 | +0.01(+0.63%) |
Oct 22, 2018 | 1.560 | 1.610 | 1.500 | 1.590 | 571,764 | +0.05(+3.25%) |
Oct 19, 2018 | 1.570 | 1.590 | 1.505 | 1.540 | 1,210,500 | -0.04(-2.53%) |
Oct 18, 2018 | 1.600 | 1.630 | 1.555 | 1.580 | 611,302 | -0.03(-1.86%) |
Oct 17, 2018 | 1.590 | 1.630 | 1.570 | 1.610 | 528,487 | +0.00(+0.00%) |
Oct 16, 2018 | 1.490 | 1.620 | 1.420 | 1.610 | 963,413 | -0.03(-1.83%) |
Oct 15, 2018 | 1.530 | 1.640 | 1.510 | 1.640 | 878,895 | +0.11(+7.19%) |
Oct 12, 2018 | 1.600 | 1.600 | 1.490 | 1.530 | 1,099,200 | -0.05(-3.16%) |
Oct 11, 2018 | 1.590 | 1.600 | 1.550 | 1.580 | 805,158 | -0.02(-1.25%) |
Oct 10, 2018 | 1.580 | 1.620 | 1.580 | 1.600 | 917,304 | +0.01(+0.63%) |
Oct 09, 2018 | 1.550 | 1.620 | 1.520 | 1.590 | 1,055,188 | +0.03(+1.92%) |
Oct 08, 2018 | 1.510 | 1.590 | 1.500 | 1.560 | 648,115 | +0.05(+3.31%) |
Oct 05, 2018 | 1.490 | 1.640 | 1.490 | 1.510 | 1,001,000 | +0.00(+0.00%) |
Oct 04, 2018 | 1.400 | 1.590 | 1.380 | 1.510 | 2,804,579 | -0.03(-1.95%) |
Oct 03, 2018 | 1.520 | 1.550 | 1.500 | 1.540 | 1,853,283 | +0.04(+2.67%) |
Oct 02, 2018 | 1.490 | 1.570 | 1.490 | 1.500 | 1,163,673 | +0.01(+0.67%) |
Oct 01, 2018 | 1.510 | 1.560 | 1.460 | 1.490 | 743,191 | -0.01(-0.67%) |
Sep 28, 2018 | 1.480 | 1.540 | 1.470 | 1.500 | 952,800 | +0.01(+0.67%) |
Sep 27, 2018 | 1.480 | 1.490 | 1.450 | 1.490 | 945,232 | -0.01(-0.67%) |
Sep 26, 2018 | 1.470 | 1.510 | 1.450 | 1.500 | 1,600,589 | +0.03(+2.04%) |
Sep 25, 2018 | 1.470 | 1.480 | 1.400 | 1.470 | 2,507,204 | +0.00(+0.00%) |
Sep 24, 2018 | 1.450 | 1.480 | 1.420 | 1.470 | 2,126,153 | +0.02(+1.38%) |
Sep 21, 2018 | 1.510 | 1.530 | 1.360 | 1.450 | 7,961,300 | -0.36(-19.89%) |
Sep 20, 2018 | 1.760 | 1.820 | 1.750 | 1.810 | 1,438,278 | +0.06(+3.43%) |
Sep 19, 2018 | 1.730 | 1.780 | 1.710 | 1.750 | 1,651,216 | +0.01(+0.57%) |
Sep 18, 2018 | 1.730 | 1.770 | 1.720 | 1.740 | 892,809 | +0.03(+1.75%) |
Sep 17, 2018 | 1.690 | 1.740 | 1.660 | 1.710 | 1,669,804 | +0.02(+1.18%) |
Sep 14, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,176,800 | -0.06(-3.43%) |
Sep 13, 2018 | 1.810 | 1.840 | 1.750 | 1.750 | 643,198 | -0.06(-3.31%) |
Sep 12, 2018 | 1.840 | 1.845 | 1.790 | 1.810 | 763,180 | -0.02(-1.09%) |
Sep 11, 2018 | 1.840 | 1.860 | 1.820 | 1.830 | 1,020,086 | -0.01(-0.54%) |
Sep 10, 2018 | 1.830 | 1.850 | 1.800 | 1.840 | 863,978 | +0.03(+1.66%) |
Sep 07, 2018 | 1.790 | 1.855 | 1.785 | 1.810 | 874,000 | +0.02(+1.12%) |
Sep 06, 2018 | 1.830 | 1.860 | 1.760 | 1.790 | 1,507,545 | -0.04(-2.19%) |
Sep 05, 2018 | 1.800 | 1.850 | 1.800 | 1.830 | 1,358,701 | +0.02(+1.10%) |
Sep 04, 2018 | 1.850 | 1.867 | 1.810 | 1.810 | 1,478,852 | -0.03(-1.63%) |
Aug 31, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.10(-5.15%) | |
Aug 30, 2018 | 2.040 | 2.060 | 1.930 | 1.940 | 843,064 | -0.11(-5.37%) |
Aug 29, 2018 | 2.070 | 2.100 | 2.010 | 2.050 | 971,845 | -0.02(-0.97%) |
Aug 28, 2018 | 1.970 | 2.080 | 1.970 | 2.070 | 1,099,947 | +0.10(+5.08%) |
Aug 27, 2018 | 1.970 | 1.990 | 1.950 | 1.970 | 626,667 | -0.03(-1.50%) |
Aug 24, 2018 | 1.940 | 2.030 | 1.920 | 2.000 | 1,137,400 | +0.08(+4.17%) |
Aug 23, 2018 | 1.910 | 1.950 | 1.890 | 1.920 | 937,294 | +0.02(+1.05%) |
Aug 22, 2018 | 1.870 | 1.910 | 1.870 | 1.900 | 1,154,288 | +0.04(+2.15%) |
Aug 21, 2018 | 1.880 | 1.900 | 1.820 | 1.860 | 888,650 | -0.01(-0.53%) |
Aug 20, 2018 | 1.920 | 1.930 | 1.850 | 1.870 | 861,714 | -0.03(-1.58%) |
Aug 17, 2018 | 1.810 | 1.920 | 1.810 | 1.900 | 2,136,900 | +0.10(+5.56%) |
Aug 16, 2018 | 1.800 | 1.820 | 1.750 | 1.800 | 2,217,148 | +0.02(+1.12%) |
Aug 15, 2018 | 1.850 | 1.870 | 1.740 | 1.780 | 2,400,464 | -0.07(-3.78%) |
Aug 14, 2018 | 1.870 | 1.890 | 1.830 | 1.850 | 928,111 | +0.01(+0.54%) |
Aug 13, 2018 | 1.990 | 1.991 | 1.830 | 1.840 | 2,166,551 | -0.15(-7.54%) |
Aug 10, 2018 | 2.110 | 2.120 | 1.980 | 1.990 | 1,822,100 | -0.14(-6.57%) |
Aug 09, 2018 | 2.140 | 2.150 | 2.110 | 2.130 | 485,270 | +0.00(+0.00%) |
Aug 08, 2018 | 2.120 | 2.150 | 2.110 | 2.130 | 506,404 | +0.00(+0.00%) |
Aug 07, 2018 | 2.140 | 2.150 | 2.110 | 2.130 | 651,837 | +0.00(+0.00%) |
Aug 06, 2018 | 2.140 | 2.150 | 2.110 | 2.130 | 555,609 | +0.00(+0.00%) |
Aug 03, 2018 | 2.160 | 2.190 | 2.120 | 2.130 | 1,045,900 | +0.00(+0.00%) |
Aug 02, 2018 | 2.100 | 2.150 | 2.080 | 2.130 | 585,347 | +0.02(+0.95%) |