Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.990 | 2.090 | 1.970 | 2.010 | 2,500 | -0.01(-0.52%) |
Sep 27, 2018 | 2.070 | 2.070 | 2.021 | 2.021 | 2,016 | +0.01(+0.52%) |
Sep 26, 2018 | 2.000 | 2.050 | 1.956 | 2.010 | 9,615 | +0.06(+2.94%) |
Sep 25, 2018 | 1.980 | 2.070 | 1.940 | 1.952 | 5,439 | -0.06(-2.86%) |
Sep 24, 2018 | 1.950 | 2.100 | 1.950 | 2.010 | 15,960 | +0.03(+1.52%) |
Sep 21, 2018 | 1.910 | 1.980 | 1.910 | 1.980 | 6,400 | +0.04(+2.06%) |
Sep 20, 2018 | 1.899 | 1.990 | 1.819 | 1.940 | 5,077 | +0.08(+4.30%) |
Sep 19, 2018 | 2.000 | 2.000 | 1.820 | 1.860 | 2,093 | -0.09(-4.62%) |
Sep 18, 2018 | 1.880 | 2.000 | 1.810 | 1.950 | 8,624 | +0.09(+4.84%) |
Sep 17, 2018 | 1.860 | 1.870 | 1.830 | 1.860 | 4,568 | +0.07(+3.91%) |
Sep 14, 2018 | 1.870 | 1.870 | 1.790 | 1.790 | 500 | -0.01(-0.56%) |
Sep 13, 2018 | 1.790 | 1.870 | 1.790 | 1.800 | 5,124 | +0.03(+1.70%) |
Sep 12, 2018 | 1.880 | 1.880 | 1.770 | 1.770 | 8,061 | -0.11(-5.85%) |
Sep 11, 2018 | 1.840 | 1.890 | 1.780 | 1.880 | 12,173 | +0.06(+3.30%) |
Sep 10, 2018 | 1.800 | 1.887 | 1.800 | 1.820 | 4,111 | -0.07(-3.96%) |
Sep 07, 2018 | 1.790 | 2.020 | 1.790 | 1.895 | 11,400 | +0.10(+5.87%) |
Sep 06, 2018 | 1.900 | 1.953 | 1.770 | 1.790 | 12,419 | -0.11(-5.79%) |
Sep 05, 2018 | 1.960 | 1.960 | 1.890 | 1.900 | 2,613 | -0.05(-2.56%) |
Sep 04, 2018 | 1.930 | 1.950 | 1.900 | 1.950 | 3,470 | +0.04(+2.09%) |
Aug 31, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.03(-1.55%) | |
Aug 30, 2018 | 2.000 | 2.000 | 1.880 | 1.940 | 11,872 | -0.03(-1.52%) |
Aug 29, 2018 | 1.960 | 2.000 | 1.880 | 1.970 | 9,140 | -0.02(-1.01%) |
Aug 28, 2018 | 1.880 | 1.990 | 1.880 | 1.990 | 9,162 | +0.12(+6.42%) |
Aug 27, 2018 | 1.950 | 2.020 | 1.850 | 1.870 | 12,420 | -0.14(-6.97%) |
Aug 24, 2018 | 1.920 | 2.010 | 1.910 | 2.010 | 2,900 | +0.02(+1.01%) |
Aug 23, 2018 | 1.970 | 1.990 | 1.950 | 1.990 | 6,181 | -0.01(-0.50%) |
Aug 22, 2018 | 1.980 | 2.050 | 1.960 | 2.000 | 8,594 | +0.10(+5.07%) |
Aug 21, 2018 | 2.129 | 2.129 | 1.843 | 1.903 | 6,213 | +0.05(+2.89%) |
Aug 20, 2018 | 1.850 | 2.130 | 1.760 | 1.850 | 30,218 | +0.00(+0.00%) |
Aug 17, 2018 | 1.930 | 1.970 | 1.850 | 1.850 | 27,800 | -0.14(-7.04%) |
Aug 16, 2018 | 2.000 | 2.050 | 1.870 | 1.990 | 18,479 | -0.01(-0.45%) |
Aug 15, 2018 | 2.150 | 2.620 | 1.921 | 1.999 | 239,103 | -0.05(-2.49%) |
Aug 14, 2018 | 2.000 | 2.139 | 1.950 | 2.050 | 39,367 | +0.06(+3.02%) |
Aug 13, 2018 | 2.254 | 2.254 | 1.854 | 1.990 | 34,820 | -0.17(-7.87%) |
Aug 10, 2018 | 2.330 | 2.380 | 2.150 | 2.160 | 8,500 | -0.22(-9.24%) |
Aug 09, 2018 | 2.300 | 2.400 | 2.240 | 2.380 | 5,143 | +0.05(+2.15%) |
Aug 08, 2018 | 2.320 | 2.390 | 2.240 | 2.330 | 8,229 | +0.03(+1.30%) |
Aug 07, 2018 | 2.440 | 2.492 | 2.270 | 2.300 | 37,010 | -0.28(-10.85%) |
Aug 06, 2018 | 2.750 | 2.750 | 2.530 | 2.580 | 9,779 | +0.07(+2.79%) |
Aug 03, 2018 | 2.440 | 2.650 | 2.440 | 2.510 | 2,300 | +0.02(+0.80%) |
Aug 02, 2018 | 2.450 | 2.500 | 2.350 | 2.490 | 11,807 | +0.08(+3.32%) |
Aug 01, 2018 | 2.410 | 2.500 | 2.390 | 2.410 | 15,215 | +0.04(+1.69%) |
Jul 31, 2018 | 2.480 | 3.160 | 2.200 | 2.370 | 294,367 | -0.14(-5.58%) |
Jul 30, 2018 | 2.540 | 2.576 | 2.457 | 2.510 | 1,380 | -0.01(-0.40%) |
Jul 27, 2018 | 2.430 | 2.520 | 2.430 | 2.520 | 13,500 | +0.06(+2.60%) |
Jul 26, 2018 | 2.380 | 2.490 | 2.330 | 2.456 | 2,718 | +0.12(+4.97%) |
Jul 25, 2018 | 2.360 | 2.440 | 2.330 | 2.340 | 11,921 | -0.06(-2.50%) |
Jul 24, 2018 | 2.364 | 2.427 | 2.353 | 2.400 | 2,164 | +0.07(+3.00%) |
Jul 23, 2018 | 2.380 | 2.424 | 2.330 | 2.330 | 1,763 | -0.07(-2.92%) |
Jul 20, 2018 | 2.303 | 2.400 | 2.301 | 2.400 | 2,044 | +0.11(+4.80%) |
Jul 19, 2018 | 2.290 | 2.320 | 2.290 | 2.290 | 3,764 | +0.01(+0.44%) |
Jul 18, 2018 | 2.425 | 2.430 | 2.270 | 2.280 | 18,783 | -0.18(-7.32%) |
Jul 17, 2018 | 2.395 | 2.489 | 2.395 | 2.460 | 2,712 | +0.10(+4.24%) |
Jul 16, 2018 | 2.360 | 2.360 | 2.260 | 2.360 | 14,308 | -0.01(-0.42%) |
Jul 13, 2018 | 2.350 | 2.490 | 2.350 | 2.370 | 4,377 | -0.02(-0.84%) |
Jul 12, 2018 | 2.360 | 2.490 | 2.360 | 2.390 | 3,231 | +0.04(+1.70%) |
Jul 11, 2018 | 2.479 | 2.479 | 2.310 | 2.350 | 7,776 | +0.00(+0.00%) |
Jul 10, 2018 | 2.435 | 2.440 | 2.350 | 2.350 | 13,600 | -0.10(-4.08%) |
Jul 09, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 5,320 | -0.04(-1.61%) |
Jul 06, 2018 | 2.484 | 2.525 | 2.480 | 2.490 | 1,099 | +0.03(+1.22%) |
Jul 05, 2018 | 2.400 | 2.550 | 2.400 | 2.460 | 21,530 | -0.02(-0.81%) |
Jul 03, 2018 | 2.480 | 2.480 | 2.480 | 0 | -0.06(-2.36%) |