Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.330 | 1.430 | 1.270 | 1.310 | 355,300 | +0.00(+0.00%) |
Sep 27, 2018 | 1.380 | 1.390 | 1.290 | 1.310 | 280,902 | -0.07(-5.07%) |
Sep 26, 2018 | 1.480 | 1.480 | 1.370 | 1.380 | 221,410 | -0.01(-0.72%) |
Sep 25, 2018 | 1.390 | 1.400 | 1.370 | 1.390 | 74,466 | +0.01(+0.72%) |
Sep 24, 2018 | 1.400 | 1.430 | 1.370 | 1.380 | 172,333 | -0.05(-3.50%) |
Sep 21, 2018 | 1.500 | 1.500 | 1.380 | 1.430 | 483,300 | +0.05(+3.62%) |
Sep 20, 2018 | 1.450 | 1.470 | 1.380 | 1.380 | 191,866 | -0.04(-2.82%) |
Sep 19, 2018 | 1.370 | 1.450 | 1.350 | 1.420 | 256,779 | +0.05(+3.65%) |
Sep 18, 2018 | 1.320 | 1.410 | 1.320 | 1.370 | 314,632 | +0.08(+6.20%) |
Sep 17, 2018 | 1.520 | 1.590 | 1.250 | 1.290 | 679,600 | -0.24(-15.69%) |
Sep 14, 2018 | 1.590 | 1.600 | 1.530 | 1.530 | 174,400 | -0.03(-1.92%) |
Sep 13, 2018 | 1.570 | 1.600 | 1.550 | 1.560 | 142,242 | -0.02(-1.27%) |
Sep 12, 2018 | 1.560 | 1.620 | 1.560 | 1.580 | 168,205 | +0.02(+1.28%) |
Sep 11, 2018 | 1.570 | 1.590 | 1.520 | 1.560 | 103,648 | +0.01(+0.65%) |
Sep 10, 2018 | 1.590 | 1.590 | 1.550 | 1.550 | 89,979 | +0.00(+0.00%) |
Sep 07, 2018 | 1.580 | 1.620 | 1.550 | 1.550 | 163,000 | -0.05(-3.13%) |
Sep 06, 2018 | 1.620 | 1.630 | 1.600 | 1.600 | 119,494 | -0.01(-0.62%) |
Sep 05, 2018 | 1.680 | 1.690 | 1.600 | 1.610 | 198,579 | -0.09(-5.29%) |
Sep 04, 2018 | 1.700 | 1.770 | 1.700 | 1.700 | 174,155 | -0.01(-0.58%) |
Aug 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.780 | 1.780 | 1.690 | 1.710 | 234,493 | -0.07(-3.93%) |
Aug 29, 2018 | 1.690 | 1.800 | 1.650 | 1.780 | 645,547 | +0.11(+6.59%) |
Aug 28, 2018 | 1.630 | 1.740 | 1.620 | 1.670 | 956,427 | +0.07(+4.37%) |
Aug 27, 2018 | 1.590 | 1.640 | 1.590 | 1.600 | 75,864 | +0.00(+0.00%) |
Aug 24, 2018 | 1.600 | 1.640 | 1.580 | 1.600 | 101,000 | +0.00(+0.00%) |
Aug 23, 2018 | 1.610 | 1.650 | 1.600 | 1.600 | 138,676 | -0.03(-1.84%) |
Aug 22, 2018 | 1.660 | 1.730 | 1.570 | 1.630 | 689,322 | -0.05(-2.98%) |
Aug 21, 2018 | 1.550 | 1.720 | 1.520 | 1.680 | 386,256 | +0.11(+7.01%) |
Aug 20, 2018 | 1.590 | 1.600 | 1.560 | 1.570 | 63,570 | -0.05(-3.09%) |
Aug 17, 2018 | 1.600 | 1.680 | 1.580 | 1.620 | 74,600 | +0.02(+1.25%) |
Aug 16, 2018 | 1.690 | 1.700 | 1.580 | 1.600 | 191,404 | -0.10(-5.88%) |
Aug 15, 2018 | 1.620 | 1.700 | 1.500 | 1.700 | 557,737 | +0.13(+8.28%) |
Aug 14, 2018 | 1.590 | 1.640 | 1.550 | 1.570 | 244,891 | -0.12(-7.10%) |
Aug 13, 2018 | 1.630 | 1.690 | 1.580 | 1.690 | 165,077 | +0.05(+3.05%) |
Aug 10, 2018 | 1.630 | 1.690 | 1.600 | 1.640 | 140,100 | -0.01(-0.61%) |
Aug 09, 2018 | 1.620 | 1.690 | 1.600 | 1.650 | 237,250 | +0.02(+1.23%) |
Aug 08, 2018 | 1.590 | 1.640 | 1.560 | 1.630 | 141,338 | +0.04(+2.52%) |
Aug 07, 2018 | 1.520 | 1.640 | 1.500 | 1.590 | 182,705 | +0.08(+5.30%) |
Aug 06, 2018 | 1.540 | 1.580 | 1.510 | 1.510 | 195,110 | -0.03(-2.27%) |
Aug 03, 2018 | 1.530 | 1.572 | 1.500 | 1.545 | 92,200 | +0.01(+0.98%) |
Aug 02, 2018 | 1.540 | 1.570 | 1.500 | 1.530 | 161,396 | -0.02(-1.29%) |
Aug 01, 2018 | 1.570 | 1.610 | 1.520 | 1.550 | 145,630 | -0.02(-1.27%) |
Jul 31, 2018 | 1.620 | 1.638 | 1.570 | 1.570 | 236,086 | -0.06(-3.68%) |
Jul 30, 2018 | 1.710 | 1.710 | 1.620 | 1.630 | 155,537 | -0.05(-2.98%) |
Jul 27, 2018 | 1.810 | 1.810 | 1.630 | 1.680 | 485,600 | -0.14(-7.69%) |
Jul 26, 2018 | 1.750 | 1.829 | 1.730 | 1.820 | 347,893 | +0.07(+4.00%) |
Jul 25, 2018 | 1.870 | 1.900 | 1.700 | 1.750 | 481,103 | -0.14(-7.41%) |
Jul 24, 2018 | 1.830 | 2.040 | 1.780 | 1.890 | 2,437,736 | +0.13(+7.22%) |
Jul 23, 2018 | 1.780 | 1.751 | 1.763 | 364,475 | -0.02(-0.97%) | |
Jul 20, 2018 | 1.800 | 1.824 | 1.730 | 1.780 | 428,360 | -0.02(-1.11%) |
Jul 19, 2018 | 1.880 | 1.897 | 1.720 | 1.800 | 703,669 | -0.02(-1.10%) |
Jul 18, 2018 | 1.580 | 1.940 | 1.580 | 1.820 | 2,189,287 | +0.24(+15.19%) |
Jul 17, 2018 | 1.370 | 1.750 | 1.370 | 1.580 | 1,432,530 | +0.15(+10.49%) |
Jul 16, 2018 | 1.540 | 1.550 | 1.360 | 1.430 | 309,099 | -0.08(-5.30%) |
Jul 13, 2018 | 1.570 | 1.599 | 1.510 | 1.510 | 307,892 | -0.06(-3.82%) |
Jul 12, 2018 | 1.540 | 1.591 | 1.540 | 1.570 | 67,784 | +0.05(+3.30%) |
Jul 11, 2018 | 1.600 | 1.610 | 1.500 | 1.520 | 233,793 | -0.08(-5.01%) |
Jul 10, 2018 | 1.630 | 1.680 | 1.590 | 1.600 | 135,287 | -0.04(-2.44%) |
Jul 09, 2018 | 1.670 | 1.700 | 1.630 | 1.640 | 93,215 | -0.03(-1.80%) |
Jul 06, 2018 | 1.670 | 1.718 | 1.670 | 1.670 | 51,644 | -0.01(-0.60%) |
Jul 05, 2018 | 1.710 | 1.710 | 1.670 | 1.680 | 131,562 | -0.05(-2.89%) |
Jul 03, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) |