Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.870 | 1.980 | 1.835 | 1.854 | 118,100 | +0.02(+1.29%) |
Sep 27, 2018 | 1.900 | 1.900 | 1.800 | 1.830 | 150,979 | -0.07(-3.68%) |
Sep 26, 2018 | 1.950 | 1.960 | 1.800 | 1.900 | 165,860 | -0.06(-3.06%) |
Sep 25, 2018 | 2.110 | 2.110 | 1.900 | 1.960 | 176,525 | -0.14(-6.67%) |
Sep 24, 2018 | 2.040 | 2.150 | 2.000 | 2.100 | 180,987 | +0.13(+6.76%) |
Sep 21, 2018 | 1.900 | 2.110 | 1.870 | 1.967 | 102,500 | +0.08(+4.35%) |
Sep 20, 2018 | 1.900 | 1.950 | 1.810 | 1.885 | 197,227 | -0.07(-3.83%) |
Sep 19, 2018 | 1.990 | 2.050 | 1.850 | 1.960 | 266,467 | -0.02(-1.01%) |
Sep 18, 2018 | 1.975 | 2.010 | 1.930 | 1.980 | 169,981 | +0.03(+1.54%) |
Sep 17, 2018 | 2.050 | 2.060 | 1.950 | 1.950 | 115,715 | -0.01(-0.26%) |
Sep 14, 2018 | 1.990 | 2.060 | 1.950 | 1.955 | 140,900 | -0.03(-1.76%) |
Sep 13, 2018 | 2.000 | 2.160 | 1.950 | 1.990 | 129,987 | -0.01(-0.50%) |
Sep 12, 2018 | 2.080 | 2.080 | 1.950 | 2.000 | 111,951 | -0.03(-1.48%) |
Sep 11, 2018 | 2.125 | 2.180 | 2.000 | 2.030 | 115,344 | -0.04(-1.93%) |
Sep 10, 2018 | 2.080 | 2.310 | 2.010 | 2.070 | 135,243 | -0.14(-6.33%) |
Sep 07, 2018 | 2.350 | 2.360 | 2.190 | 2.210 | 45,100 | -0.14(-5.96%) |
Sep 06, 2018 | 2.330 | 2.390 | 2.228 | 2.350 | 62,249 | +0.02(+0.86%) |
Sep 05, 2018 | 2.260 | 2.450 | 2.160 | 2.330 | 155,782 | +0.07(+3.23%) |
Sep 04, 2018 | 2.480 | 2.480 | 2.230 | 2.257 | 106,222 | +0.02(+0.76%) |
Aug 31, 2018 | 2.240 | 2.240 | 2.240 | 0 | +0.02(+0.90%) | |
Aug 30, 2018 | 2.350 | 2.350 | 2.146 | 2.220 | 72,067 | -0.14(-5.93%) |
Aug 29, 2018 | 2.450 | 2.470 | 2.260 | 2.360 | 136,869 | +0.04(+1.72%) |
Aug 28, 2018 | 2.470 | 2.470 | 2.260 | 2.320 | 93,282 | -0.15(-6.07%) |
Aug 27, 2018 | 2.350 | 2.500 | 2.350 | 2.470 | 116,973 | +0.12(+5.11%) |
Aug 24, 2018 | 2.470 | 2.470 | 2.300 | 2.350 | 53,500 | -0.11(-4.57%) |
Aug 23, 2018 | 2.510 | 2.520 | 2.320 | 2.462 | 53,714 | -0.04(-1.50%) |
Aug 22, 2018 | 2.640 | 2.780 | 2.370 | 2.500 | 100,149 | -0.05(-1.96%) |
Aug 21, 2018 | 2.390 | 2.610 | 2.330 | 2.550 | 99,273 | +0.16(+6.69%) |
Aug 20, 2018 | 2.080 | 2.600 | 2.000 | 2.390 | 100,151 | +0.38(+18.91%) |
Aug 17, 2018 | 2.190 | 2.190 | 1.930 | 2.010 | 130,500 | -0.13(-6.07%) |
Aug 16, 2018 | 2.200 | 2.290 | 2.060 | 2.140 | 69,603 | -0.06(-2.73%) |
Aug 15, 2018 | 2.375 | 2.380 | 2.180 | 2.200 | 63,629 | -0.17(-7.21%) |
Aug 14, 2018 | 2.545 | 2.580 | 2.318 | 2.371 | 63,311 | -0.12(-4.78%) |
Aug 13, 2018 | 2.460 | 2.740 | 2.460 | 2.490 | 62,238 | +0.04(+1.63%) |
Aug 10, 2018 | 2.560 | 2.600 | 2.325 | 2.450 | 51,200 | -0.11(-4.30%) |
Aug 09, 2018 | 2.860 | 3.360 | 2.180 | 2.560 | 227,969 | -0.31(-10.80%) |
Aug 08, 2018 | 3.360 | 3.380 | 2.790 | 2.870 | 156,215 | -0.52(-15.34%) |
Aug 07, 2018 | 3.190 | 3.490 | 3.190 | 3.390 | 158,250 | +0.29(+9.35%) |
Aug 06, 2018 | 2.720 | 3.350 | 2.690 | 3.100 | 217,502 | +0.45(+16.98%) |
Aug 03, 2018 | 2.430 | 2.650 | 2.398 | 2.650 | 62,100 | +0.30(+12.77%) |
Aug 02, 2018 | 2.260 | 2.350 | 1.930 | 2.350 | 77,131 | +0.13(+5.86%) |
Aug 01, 2018 | 2.070 | 2.290 | 2.070 | 2.220 | 55,005 | +0.18(+8.80%) |
Jul 31, 2018 | 2.050 | 2.100 | 2.025 | 2.041 | 50,346 | -0.01(-0.46%) |
Jul 30, 2018 | 1.990 | 2.050 | 1.700 | 2.050 | 122,825 | +0.09(+4.59%) |
Jul 27, 2018 | 2.100 | 2.100 | 1.790 | 1.960 | 158,300 | -0.14(-6.67%) |
Jul 26, 2018 | 2.230 | 2.250 | 2.100 | 2.100 | 24,795 | -0.04(-1.87%) |
Jul 25, 2018 | 2.200 | 2.290 | 2.060 | 2.140 | 84,271 | -0.15(-6.55%) |
Jul 24, 2018 | 2.460 | 2.500 | 2.120 | 2.290 | 130,965 | -0.20(-8.03%) |
Jul 23, 2018 | 2.590 | 2.460 | 2.490 | 44,932 | -0.05(-1.97%) | |
Jul 20, 2018 | 2.540 | 2.540 | 2.450 | 2.540 | 91,176 | +0.00(+0.00%) |
Jul 19, 2018 | 2.690 | 2.690 | 2.460 | 2.540 | 51,203 | -0.01(-0.39%) |
Jul 18, 2018 | 2.580 | 2.650 | 2.530 | 2.550 | 16,200 | -0.04(-1.58%) |
Jul 17, 2018 | 2.700 | 2.750 | 2.550 | 2.591 | 28,472 | -0.11(-4.04%) |
Jul 16, 2018 | 2.550 | 2.790 | 2.548 | 2.700 | 44,097 | +0.15(+5.88%) |
Jul 13, 2018 | 2.740 | 2.740 | 2.550 | 2.550 | 52,266 | -0.15(-5.56%) |
Jul 12, 2018 | 2.750 | 2.750 | 2.650 | 2.700 | 56,829 | -0.02(-0.74%) |
Jul 11, 2018 | 2.830 | 2.890 | 2.600 | 2.720 | 78,471 | -0.11(-3.89%) |
Jul 10, 2018 | 2.860 | 2.860 | 2.580 | 2.830 | 92,227 | -0.05(-1.91%) |
Jul 09, 2018 | 3.060 | 3.060 | 2.850 | 2.885 | 46,854 | -0.17(-5.63%) |
Jul 06, 2018 | 3.210 | 2.970 | 3.057 | 92,644 | -0.12(-3.87%) | |
Jul 05, 2018 | 3.160 | 3.350 | 3.160 | 3.180 | 78,712 | +0.01(+0.32%) |
Jul 03, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.14(+4.62%) |