Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.890 | 1.950 | 1.860 | 1.910 | 437,000 | +0.02(+1.06%) |
Sep 27, 2018 | 1.860 | 1.930 | 1.830 | 1.890 | 368,664 | +0.05(+2.72%) |
Sep 26, 2018 | 1.970 | 2.010 | 1.830 | 1.840 | 410,603 | -0.13(-6.60%) |
Sep 25, 2018 | 1.850 | 1.995 | 1.810 | 1.970 | 822,087 | +0.14(+7.65%) |
Sep 24, 2018 | 1.790 | 1.880 | 1.790 | 1.830 | 635,802 | +0.04(+2.23%) |
Sep 21, 2018 | 1.760 | 1.860 | 1.730 | 1.790 | 1,737,800 | +0.02(+1.13%) |
Sep 20, 2018 | 1.770 | 1.800 | 1.640 | 1.770 | 751,913 | +0.02(+1.14%) |
Sep 19, 2018 | 1.740 | 1.800 | 1.670 | 1.750 | 822,222 | +0.03(+1.74%) |
Sep 18, 2018 | 1.830 | 1.870 | 1.700 | 1.720 | 676,959 | -0.10(-5.49%) |
Sep 17, 2018 | 1.950 | 1.950 | 1.800 | 1.820 | 524,477 | -0.14(-7.14%) |
Sep 14, 2018 | 1.900 | 1.980 | 1.880 | 1.960 | 838,700 | +0.06(+3.16%) |
Sep 13, 2018 | 1.970 | 1.980 | 1.824 | 1.900 | 742,525 | -0.05(-2.56%) |
Sep 12, 2018 | 1.990 | 2.030 | 1.930 | 1.950 | 615,704 | -0.02(-1.02%) |
Sep 11, 2018 | 1.980 | 2.030 | 1.900 | 1.970 | 919,870 | -0.01(-0.51%) |
Sep 10, 2018 | 2.220 | 2.220 | 1.861 | 1.980 | 1,591,609 | -0.22(-10.00%) |
Sep 07, 2018 | 2.340 | 2.390 | 2.140 | 2.200 | 1,187,700 | -0.16(-6.78%) |
Sep 06, 2018 | 2.380 | 2.410 | 2.340 | 2.360 | 2,017,938 | -0.01(-0.42%) |
Sep 05, 2018 | 2.290 | 2.400 | 2.290 | 2.370 | 3,185,764 | +0.08(+3.49%) |
Sep 04, 2018 | 2.290 | 2.340 | 2.260 | 2.290 | 1,114,753 | -0.01(-0.43%) |
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.01(+0.44%) | |
Aug 30, 2018 | 2.400 | 2.410 | 2.280 | 2.290 | 1,608,584 | -0.11(-4.58%) |
Aug 29, 2018 | 2.450 | 2.500 | 2.380 | 2.400 | 1,165,003 | -0.07(-2.83%) |
Aug 28, 2018 | 2.480 | 2.500 | 2.450 | 2.470 | 692,475 | +0.00(+0.00%) |
Aug 27, 2018 | 2.460 | 2.492 | 2.410 | 2.470 | 466,076 | +0.04(+1.65%) |
Aug 24, 2018 | 2.380 | 2.510 | 2.380 | 2.430 | 611,400 | +0.07(+2.97%) |
Aug 23, 2018 | 2.510 | 2.510 | 2.335 | 2.360 | 942,228 | -0.17(-6.72%) |
Aug 22, 2018 | 2.510 | 2.560 | 2.480 | 2.530 | 824,423 | +0.02(+0.80%) |
Aug 21, 2018 | 2.630 | 2.650 | 2.500 | 2.510 | 562,754 | -0.03(-1.18%) |
Aug 20, 2018 | 2.540 | 2.600 | 2.500 | 2.540 | 602,627 | +0.00(+0.00%) |
Aug 17, 2018 | 2.600 | 2.640 | 2.480 | 2.540 | 577,000 | -0.06(-2.31%) |
Aug 16, 2018 | 2.440 | 2.640 | 2.400 | 2.600 | 979,172 | +0.19(+7.88%) |
Aug 15, 2018 | 2.470 | 2.470 | 2.350 | 2.410 | 757,580 | -0.02(-0.82%) |
Aug 14, 2018 | 2.760 | 2.877 | 2.370 | 2.430 | 1,669,929 | -0.31(-11.31%) |
Aug 13, 2018 | 2.990 | 3.010 | 2.710 | 2.740 | 1,289,770 | -0.25(-8.36%) |
Aug 10, 2018 | 3.710 | 3.970 | 2.660 | 2.990 | 3,821,800 | -1.75(-36.92%) |
Aug 09, 2018 | 4.730 | 4.920 | 4.670 | 4.740 | 484,390 | +0.03(+0.64%) |
Aug 08, 2018 | 4.740 | 4.790 | 4.610 | 4.710 | 271,029 | -0.02(-0.42%) |
Aug 07, 2018 | 4.880 | 4.900 | 4.700 | 4.730 | 169,951 | -0.15(-3.07%) |
Aug 06, 2018 | 4.950 | 4.990 | 4.719 | 4.880 | 258,079 | -0.10(-2.01%) |
Aug 03, 2018 | 5.110 | 5.160 | 4.960 | 4.980 | 538,900 | -0.16(-3.11%) |
Aug 02, 2018 | 5.190 | 5.280 | 5.030 | 5.140 | 373,896 | -0.08(-1.53%) |
Aug 01, 2018 | 5.070 | 5.300 | 5.050 | 5.220 | 356,997 | +0.13(+2.55%) |
Jul 31, 2018 | 4.950 | 5.155 | 4.890 | 5.090 | 201,468 | +0.18(+3.67%) |
Jul 30, 2018 | 4.920 | 5.060 | 4.860 | 4.910 | 269,546 | -0.01(-0.20%) |
Jul 27, 2018 | 5.150 | 5.170 | 4.915 | 4.920 | 208,100 | -0.23(-4.47%) |
Jul 26, 2018 | 5.240 | 4.960 | 5.150 | 474,438 | +0.05(+0.98%) | |
Jul 25, 2018 | 5.130 | 5.240 | 5.100 | 5.100 | 352,874 | -0.05(-0.97%) |
Jul 24, 2018 | 5.240 | 5.340 | 5.040 | 5.150 | 303,584 | -0.08(-1.53%) |
Jul 23, 2018 | 5.320 | 5.340 | 5.060 | 5.230 | 384,929 | -0.07(-1.32%) |
Jul 20, 2018 | 5.360 | 5.370 | 5.040 | 5.300 | 333,130 | -0.04(-0.75%) |
Jul 19, 2018 | 5.320 | 5.400 | 5.220 | 5.340 | 196,463 | +0.00(+0.00%) |
Jul 18, 2018 | 5.400 | 5.440 | 5.220 | 5.340 | 229,701 | -0.05(-0.93%) |
Jul 17, 2018 | 5.500 | 5.510 | 5.370 | 5.390 | 237,544 | -0.12(-2.18%) |
Jul 16, 2018 | 5.500 | 5.510 | 5.410 | 5.510 | 214,362 | +0.01(+0.18%) |
Jul 13, 2018 | 5.610 | 5.610 | 5.420 | 5.500 | 325,912 | -0.09(-1.61%) |
Jul 12, 2018 | 5.610 | 5.630 | 5.540 | 5.590 | 177,565 | +0.00(+0.00%) |
Jul 11, 2018 | 5.580 | 5.660 | 5.560 | 5.590 | 203,035 | +0.01(+0.18%) |
Jul 10, 2018 | 5.750 | 5.780 | 5.570 | 5.580 | 284,328 | -0.13(-2.28%) |
Jul 09, 2018 | 5.800 | 5.850 | 5.760 | 5.710 | 248,323 | -0.07(-1.21%) |
Jul 06, 2018 | 5.700 | 5.840 | 5.680 | 5.780 | 328,429 | +0.08(+1.40%) |
Jul 05, 2018 | 5.610 | 5.720 | 5.540 | 5.700 | 218,464 | +0.10(+1.79%) |
Jul 03, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.05(-0.88%) |