Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.04(+2.27%) | |
Aug 30, 2018 | 1.850 | 1.888 | 1.740 | 1.760 | 90,791 | -0.08(-4.35%) |
Aug 29, 2018 | 1.850 | 1.910 | 1.800 | 1.840 | 115,761 | -0.01(-0.54%) |
Aug 28, 2018 | 1.840 | 1.920 | 1.840 | 1.850 | 140,947 | +0.01(+0.54%) |
Aug 27, 2018 | 1.890 | 1.960 | 1.840 | 1.840 | 202,492 | -0.04(-2.13%) |
Aug 24, 2018 | 1.900 | 1.940 | 1.880 | 1.880 | 54,300 | -0.01(-0.53%) |
Aug 23, 2018 | 1.930 | 1.980 | 1.890 | 1.890 | 108,911 | -0.04(-2.07%) |
Aug 22, 2018 | 1.900 | 1.960 | 1.890 | 1.930 | 546,646 | +0.04(+2.12%) |
Aug 21, 2018 | 2.000 | 2.000 | 1.890 | 1.890 | 200,525 | -0.10(-5.03%) |
Aug 20, 2018 | 1.990 | 2.005 | 1.960 | 1.990 | 202,571 | +0.02(+1.02%) |
Aug 17, 2018 | 2.030 | 2.050 | 1.970 | 1.970 | 79,200 | -0.07(-3.43%) |
Aug 16, 2018 | 2.070 | 2.090 | 2.020 | 2.040 | 70,341 | -0.04(-1.92%) |
Aug 15, 2018 | 2.070 | 2.160 | 2.030 | 2.080 | 325,091 | +0.01(+0.48%) |
Aug 14, 2018 | 2.080 | 2.100 | 2.060 | 2.070 | 152,637 | -0.02(-0.96%) |
Aug 13, 2018 | 2.100 | 2.100 | 1.910 | 2.090 | 198,115 | +0.00(+0.00%) |
Aug 10, 2018 | 2.080 | 2.130 | 2.060 | 2.090 | 397,300 | -0.01(-0.48%) |
Aug 09, 2018 | 2.150 | 2.250 | 2.070 | 2.100 | 439,150 | -0.05(-2.33%) |
Aug 08, 2018 | 2.200 | 2.260 | 2.050 | 2.150 | 610,498 | -0.04(-1.83%) |
Aug 07, 2018 | 2.140 | 2.200 | 2.080 | 2.190 | 136,069 | +0.05(+2.34%) |
Aug 06, 2018 | 2.090 | 2.160 | 2.060 | 2.140 | 117,312 | +0.07(+3.38%) |
Aug 03, 2018 | 2.060 | 2.130 | 2.060 | 2.070 | 51,300 | +0.02(+0.98%) |
Aug 02, 2018 | 2.170 | 2.250 | 2.030 | 2.050 | 97,695 | -0.15(-6.82%) |
Aug 01, 2018 | 2.150 | 2.200 | 2.140 | 2.200 | 131,421 | +0.03(+1.38%) |
Jul 31, 2018 | 2.120 | 2.190 | 2.110 | 2.170 | 72,164 | +0.06(+2.84%) |
Jul 30, 2018 | 2.110 | 2.150 | 2.080 | 2.110 | 165,434 | +0.00(+0.00%) |
Jul 27, 2018 | 2.070 | 2.170 | 1.990 | 2.110 | 99,100 | +0.04(+1.93%) |
Jul 26, 2018 | 2.050 | 2.100 | 2.050 | 2.070 | 43,730 | +0.03(+1.47%) |
Jul 25, 2018 | 2.120 | 2.120 | 1.990 | 2.040 | 67,116 | -0.08(-3.77%) |
Jul 24, 2018 | 2.190 | 2.200 | 2.060 | 2.120 | 80,870 | -0.07(-3.20%) |
Jul 23, 2018 | 2.180 | 2.200 | 2.130 | 2.190 | 48,189 | +0.02(+0.92%) |
Jul 20, 2018 | 2.090 | 2.200 | 2.090 | 2.170 | 78,659 | +0.06(+2.84%) |
Jul 19, 2018 | 2.130 | 2.200 | 2.080 | 2.110 | 208,958 | -0.01(-0.47%) |
Jul 18, 2018 | 2.130 | 2.200 | 2.070 | 2.120 | 131,976 | -0.01(-0.47%) |
Jul 17, 2018 | 2.010 | 2.200 | 2.010 | 2.130 | 181,309 | +0.13(+6.50%) |
Jul 16, 2018 | 1.980 | 2.050 | 1.960 | 2.000 | 120,428 | +0.02(+1.01%) |
Jul 13, 2018 | 1.940 | 2.000 | 1.930 | 1.980 | 102,052 | +0.05(+2.59%) |
Jul 12, 2018 | 1.890 | 1.990 | 1.890 | 1.930 | 123,519 | +0.04(+2.12%) |
Jul 11, 2018 | 1.940 | 2.020 | 1.870 | 1.890 | 92,234 | -0.07(-3.57%) |
Jul 10, 2018 | 1.990 | 2.020 | 1.940 | 1.960 | 61,063 | -0.01(-0.51%) |
Jul 09, 2018 | 2.010 | 2.020 | 1.960 | 1.970 | 112,239 | -0.04(-1.99%) |
Jul 06, 2018 | 1.900 | 2.020 | 1.890 | 2.010 | 87,516 | +0.11(+5.79%) |
Jul 05, 2018 | 1.920 | 1.960 | 1.870 | 1.900 | 152,703 | -0.01(-0.26%) |
Jul 03, 2018 | 1.905 | 1.905 | 1.905 | 0 | +0.02(+0.79%) | |
Jul 02, 2018 | 1.970 | 2.040 | 1.870 | 1.890 | 161,219 | -0.08(-4.06%) |
Jun 29, 2018 | 2.060 | 2.080 | 1.960 | 1.970 | 164,253 | -0.10(-4.83%) |
Jun 28, 2018 | 2.050 | 2.130 | 2.010 | 2.070 | 160,094 | +0.03(+1.47%) |
Jun 27, 2018 | 2.030 | 2.070 | 1.970 | 2.040 | 179,496 | +0.02(+0.99%) |
Jun 26, 2018 | 1.860 | 2.060 | 1.860 | 2.020 | 165,511 | +0.16(+8.60%) |
Jun 25, 2018 | 1.760 | 1.890 | 1.760 | 1.860 | 179,838 | +0.12(+6.90%) |
Jun 22, 2018 | 1.820 | 1.890 | 1.740 | 1.740 | 4,647,203 | -0.08(-4.40%) |
Jun 21, 2018 | 1.860 | 1.870 | 1.800 | 1.820 | 206,507 | -0.05(-2.67%) |
Jun 20, 2018 | 1.810 | 1.890 | 1.790 | 1.870 | 213,917 | +0.08(+4.47%) |
Jun 19, 2018 | 1.820 | 1.880 | 1.780 | 1.790 | 149,012 | -0.03(-1.65%) |
Jun 18, 2018 | 1.870 | 1.870 | 1.810 | 1.820 | 151,561 | -0.04(-2.15%) |
Jun 15, 2018 | 1.890 | 1.890 | 1.860 | 122,503 | -0.03(-1.59%) | |
Jun 14, 2018 | 1.920 | 1.925 | 1.880 | 1.890 | 59,545 | -0.03(-1.56%) |
Jun 13, 2018 | 1.940 | 1.979 | 1.880 | 1.920 | 110,888 | -0.02(-1.03%) |
Jun 12, 2018 | 1.860 | 1.960 | 1.860 | 1.940 | 108,867 | +0.07(+3.74%) |
Jun 11, 2018 | 1.970 | 2.035 | 1.860 | 1.870 | 94,064 | -0.10(-5.08%) |
Jun 08, 2018 | 2.110 | 2.120 | 1.970 | 1.970 | 65,111 | -0.14(-6.41%) |
Jun 07, 2018 | 2.100 | 2.140 | 2.070 | 2.105 | 72,196 | -0.00(-0.24%) |
Jun 06, 2018 | 2.050 | 2.130 | 2.010 | 2.110 | 129,258 | +0.06(+2.93%) |
Jun 05, 2018 | 2.020 | 2.050 | 1.990 | 2.050 | 98,974 | +0.02(+0.99%) |
Jun 04, 2018 | 2.030 | 2.089 | 2.010 | 2.030 | 49,167 | +0.01(+0.50%) |