Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Aug 30, 2018 | 1.870 | 1.950 | 1.861 | 1.910 | 252,107 | +0.05(+2.69%) |
Aug 29, 2018 | 1.830 | 1.860 | 1.820 | 1.860 | 292,555 | +0.07(+3.91%) |
Aug 28, 2018 | 1.850 | 1.880 | 1.790 | 1.790 | 249,347 | -0.04(-2.19%) |
Aug 27, 2018 | 1.720 | 1.860 | 1.720 | 1.830 | 420,791 | +0.11(+6.40%) |
Aug 24, 2018 | 1.740 | 1.740 | 1.700 | 1.720 | 317,100 | -0.03(-1.71%) |
Aug 23, 2018 | 1.820 | 1.890 | 1.750 | 1.750 | 323,708 | -0.08(-4.37%) |
Aug 22, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 269,578 | -0.01(-0.54%) |
Aug 21, 2018 | 1.830 | 1.870 | 1.830 | 1.840 | 250,982 | +0.02(+1.10%) |
Aug 20, 2018 | 1.840 | 1.870 | 1.750 | 1.820 | 498,248 | -0.01(-0.55%) |
Aug 17, 2018 | 1.900 | 1.900 | 1.810 | 1.830 | 672,900 | -0.07(-3.68%) |
Aug 16, 2018 | 1.910 | 1.960 | 1.880 | 1.900 | 241,303 | -0.01(-0.52%) |
Aug 15, 2018 | 1.930 | 1.979 | 1.885 | 1.910 | 302,662 | -0.04(-2.05%) |
Aug 14, 2018 | 1.980 | 2.010 | 1.910 | 1.950 | 236,610 | -0.01(-0.51%) |
Aug 13, 2018 | 1.950 | 2.030 | 1.860 | 1.960 | 375,159 | +0.01(+0.51%) |
Aug 10, 2018 | 2.080 | 2.100 | 1.940 | 1.950 | 958,000 | -0.13(-6.25%) |
Aug 09, 2018 | 2.160 | 2.210 | 2.070 | 2.080 | 575,822 | -0.06(-2.80%) |
Aug 08, 2018 | 2.240 | 2.270 | 2.110 | 2.140 | 781,985 | -0.09(-4.04%) |
Aug 07, 2018 | 2.270 | 2.300 | 2.220 | 2.230 | 285,293 | -0.04(-1.76%) |
Aug 06, 2018 | 2.290 | 2.340 | 2.230 | 2.270 | 477,656 | +0.00(+0.00%) |
Aug 03, 2018 | 2.220 | 2.290 | 2.210 | 2.270 | 2,241,100 | +0.06(+2.71%) |
Aug 02, 2018 | 2.250 | 2.350 | 2.160 | 2.210 | 1,150,963 | -0.04(-1.78%) |
Aug 01, 2018 | 2.200 | 2.270 | 2.200 | 2.250 | 599,297 | +0.03(+1.35%) |
Jul 31, 2018 | 2.240 | 2.280 | 2.205 | 2.220 | 484,133 | -0.02(-0.89%) |
Jul 30, 2018 | 2.230 | 2.280 | 2.210 | 2.240 | 473,110 | +0.02(+0.90%) |
Jul 27, 2018 | 2.270 | 2.290 | 2.200 | 2.220 | 742,200 | -0.03(-1.33%) |
Jul 26, 2018 | 2.240 | 2.350 | 2.230 | 2.250 | 575,754 | +0.02(+0.90%) |
Jul 25, 2018 | 2.230 | 2.300 | 2.200 | 2.230 | 552,522 | -0.01(-0.45%) |
Jul 24, 2018 | 2.290 | 2.330 | 2.230 | 2.240 | 605,352 | -0.03(-1.32%) |
Jul 23, 2018 | 2.360 | 2.370 | 2.270 | 2.270 | 860,064 | -0.08(-3.40%) |
Jul 20, 2018 | 2.360 | 2.170 | 2.350 | 1,170,800 | +0.08(+3.52%) | |
Jul 19, 2018 | 2.400 | 2.550 | 2.260 | 2.270 | 3,276,550 | +0.01(+0.44%) |
Jul 18, 2018 | 3.000 | 3.000 | 2.250 | 2.260 | 5,156,472 | -1.73(-43.36%) |
Jul 17, 2018 | 3.950 | 4.080 | 3.900 | 3.990 | 311,102 | +0.01(+0.25%) |
Jul 16, 2018 | 4.110 | 4.170 | 3.900 | 3.980 | 530,850 | -0.15(-3.63%) |
Jul 13, 2018 | 4.120 | 4.130 | 453,533 | -0.16(-3.73%) | ||
Jul 12, 2018 | 4.530 | 4.570 | 4.270 | 4.290 | 370,095 | -0.24(-5.30%) |
Jul 11, 2018 | 4.640 | 4.670 | 4.490 | 4.530 | 337,246 | -0.13(-2.79%) |
Jul 10, 2018 | 4.480 | 4.700 | 4.480 | 4.660 | 817,334 | +0.18(+4.02%) |
Jul 09, 2018 | 4.300 | 4.700 | 4.100 | 4.480 | 3,066,395 | -0.72(-13.85%) |
Jul 06, 2018 | 5.220 | 5.280 | 5.160 | 5.200 | 306,742 | -0.02(-0.38%) |
Jul 05, 2018 | 5.220 | 5.250 | 5.180 | 5.220 | 314,861 | -0.02(-0.38%) |
Jul 03, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.01(+0.19%) | |
Jul 02, 2018 | 4.930 | 5.250 | 4.930 | 5.230 | 318,525 | +0.25(+5.02%) |
Jun 29, 2018 | 5.220 | 5.340 | 4.960 | 4.980 | 518,263 | -0.26(-4.96%) |
Jun 28, 2018 | 5.240 | 5.290 | 5.135 | 5.240 | 308,148 | -0.01(-0.19%) |
Jun 27, 2018 | 5.250 | 5.360 | 5.151 | 5.250 | 673,169 | -0.01(-0.19%) |
Jun 26, 2018 | 5.220 | 5.360 | 5.080 | 5.260 | 834,336 | +0.08(+1.54%) |
Jun 25, 2018 | 5.060 | 5.250 | 5.000 | 5.180 | 728,708 | +0.10(+1.97%) |
Jun 22, 2018 | 4.900 | 5.140 | 4.740 | 5.080 | 5,426,923 | +0.18(+3.67%) |
Jun 21, 2018 | 5.070 | 5.095 | 4.710 | 4.900 | 580,922 | -0.13(-2.58%) |
Jun 20, 2018 | 5.120 | 5.280 | 5.030 | 5.030 | 330,152 | -0.09(-1.76%) |
Jun 19, 2018 | 5.010 | 5.170 | 4.970 | 5.120 | 264,299 | +0.07(+1.39%) |
Jun 18, 2018 | 5.100 | 5.190 | 4.950 | 5.050 | 423,943 | -0.05(-0.98%) |
Jun 15, 2018 | 4.940 | 4.940 | 5.100 | 695,919 | +0.16(+3.24%) | |
Jun 14, 2018 | 4.910 | 4.990 | 4.860 | 4.940 | 241,772 | +0.03(+0.61%) |
Jun 13, 2018 | 4.930 | 4.950 | 4.870 | 4.910 | 245,882 | +0.00(+0.00%) |
Jun 12, 2018 | 4.910 | 4.940 | 4.880 | 4.910 | 189,399 | +0.00(+0.00%) |
Jun 11, 2018 | 4.940 | 4.980 | 4.835 | 4.910 | 280,935 | -0.06(-1.21%) |
Jun 08, 2018 | 4.590 | 4.990 | 4.550 | 4.970 | 518,081 | +0.34(+7.34%) |
Jun 07, 2018 | 4.750 | 4.750 | 4.580 | 4.630 | 135,957 | -0.07(-1.49%) |
Jun 06, 2018 | 4.530 | 4.800 | 4.505 | 4.700 | 267,644 | +0.17(+3.75%) |
Jun 05, 2018 | 4.340 | 4.560 | 4.340 | 4.530 | 176,670 | +0.11(+2.49%) |
Jun 04, 2018 | 4.420 | 4.480 | 4.270 | 4.420 | 196,307 | -0.01(-0.23%) |