Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.8600 | 0.8700 | 0.8300 | 0.8700 | 658,100 | -0.01(-1.14%) |
Sep 27, 2018 | 0.8800 | 0.8900 | 0.8300 | 0.8800 | 1,143,798 | +0.03(+3.36%) |
Sep 26, 2018 | 0.8500 | 0.9100 | 0.8000 | 0.8514 | 2,130,041 | -0.32(-27.23%) |
Sep 25, 2018 | 1.840 | 1.840 | 1.090 | 1.170 | 341,445 | -0.69(-37.10%) |
Sep 24, 2018 | 1.710 | 1.940 | 1.680 | 1.860 | 40,155 | +0.15(+8.77%) |
Sep 21, 2018 | 1.890 | 2.000 | 1.680 | 1.710 | 24,300 | -0.17(-9.04%) |
Sep 20, 2018 | 1.920 | 2.080 | 1.777 | 1.880 | 153,880 | -0.06(-3.09%) |
Sep 19, 2018 | 1.880 | 1.950 | 1.730 | 1.940 | 32,418 | +0.05(+2.65%) |
Sep 18, 2018 | 1.910 | 2.334 | 1.663 | 1.890 | 85,666 | +0.08(+4.42%) |
Sep 17, 2018 | 2.000 | 2.194 | 1.610 | 1.810 | 50,036 | -0.01(-0.55%) |
Sep 14, 2018 | 2.260 | 2.300 | 1.800 | 1.820 | 53,400 | -0.13(-6.67%) |
Sep 13, 2018 | 2.235 | 2.235 | 1.825 | 1.950 | 10,992 | -0.17(-7.80%) |
Sep 12, 2018 | 2.230 | 2.307 | 2.115 | 2.115 | 3,875 | -0.11(-5.16%) |
Sep 11, 2018 | 2.250 | 2.500 | 2.120 | 2.230 | 44,822 | -0.40(-15.21%) |
Sep 10, 2018 | 2.440 | 2.664 | 2.428 | 2.630 | 1,557 | +0.03(+1.15%) |
Sep 07, 2018 | 2.600 | 2.840 | 2.530 | 2.600 | 12,000 | -0.01(-0.38%) |
Sep 06, 2018 | 2.750 | 2.790 | 2.610 | 2.610 | 13,910 | -0.20(-7.12%) |
Sep 05, 2018 | 2.910 | 2.920 | 2.710 | 2.810 | 41,663 | -0.07(-2.43%) |
Sep 04, 2018 | 2.770 | 2.880 | 2.750 | 2.880 | 4,269 | +0.00(+0.00%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.14(-4.64%) | |
Aug 30, 2018 | 3.020 | 3.080 | 3.000 | 3.020 | 3,812 | +0.07(+2.29%) |
Aug 29, 2018 | 3.100 | 3.410 | 2.953 | 2.953 | 2,312 | -0.06(-1.91%) |
Aug 28, 2018 | 3.100 | 3.149 | 2.880 | 3.010 | 12,573 | -0.04(-1.31%) |
Aug 27, 2018 | 3.160 | 3.200 | 2.990 | 3.050 | 15,963 | -0.23(-7.01%) |
Aug 24, 2018 | 3.200 | 3.280 | 3.200 | 3.280 | 400 | -0.10(-2.96%) |
Aug 23, 2018 | 3.380 | 3.380 | 3.380 | 3.380 | 303 | -0.02(-0.59%) |
Aug 22, 2018 | 3.100 | 3.400 | 3.100 | 3.400 | 725 | +0.27(+8.63%) |
Aug 21, 2018 | 3.156 | 3.156 | 3.050 | 3.130 | 5,807 | -0.02(-0.63%) |
Aug 20, 2018 | 3.100 | 3.150 | 3.100 | 3.150 | 3,892 | -0.08(-2.48%) |
Aug 17, 2018 | 3.250 | 3.250 | 3.080 | 3.230 | 1,900 | -0.06(-1.96%) |
Aug 16, 2018 | 3.200 | 3.295 | 3.200 | 3.295 | 602 | +0.22(+7.31%) |
Aug 15, 2018 | 3.030 | 3.170 | 3.030 | 3.070 | 5,690 | +0.06(+1.99%) |
Aug 14, 2018 | 3.360 | 3.400 | 3.010 | 3.010 | 15,064 | -0.39(-11.47%) |
Aug 13, 2018 | 3.480 | 3.490 | 3.337 | 3.400 | 7,807 | -0.18(-5.03%) |
Aug 10, 2018 | 3.400 | 3.580 | 3.220 | 3.580 | 15,600 | -0.17(-4.53%) |
Aug 09, 2018 | 3.740 | 3.750 | 3.730 | 3.750 | 1,331 | +0.34(+9.97%) |
Aug 08, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 141 | -0.35(-9.31%) |
Aug 07, 2018 | 3.470 | 4.000 | 3.280 | 3.760 | 3,177 | -0.09(-2.34%) |
Aug 06, 2018 | 3.801 | 3.850 | 3.771 | 3.850 | 2,356 | +0.03(+0.79%) |
Aug 03, 2018 | 3.840 | 3.840 | 3.620 | 3.820 | 4,100 | -0.06(-1.55%) |
Aug 02, 2018 | 3.720 | 3.940 | 3.720 | 3.880 | 5,516 | -0.10(-2.51%) |
Aug 01, 2018 | 3.670 | 3.980 | 3.610 | 3.980 | 1,670 | -0.12(-3.00%) |
Jul 31, 2018 | 3.770 | 4.103 | 3.770 | 4.103 | 2,084 | +0.30(+7.98%) |
Jul 30, 2018 | 3.730 | 3.800 | 3.730 | 3.800 | 969 | +0.08(+2.17%) |
Jul 27, 2018 | 3.685 | 3.720 | 3.685 | 3.719 | 692 | +0.11(+3.03%) |
Jul 26, 2018 | 3.630 | 3.719 | 3.610 | 3.610 | 708 | -0.16(-4.17%) |
Jul 25, 2018 | 3.570 | 3.870 | 3.553 | 3.767 | 7,246 | +0.12(+3.21%) |
Jul 24, 2018 | 3.630 | 3.888 | 3.539 | 3.650 | 5,969 | +0.10(+2.82%) |
Jul 23, 2018 | 3.570 | 3.690 | 3.550 | 3.550 | 1,816 | -0.11(-3.01%) |
Jul 20, 2018 | 3.650 | 3.660 | 3.500 | 3.660 | 28,389 | +0.11(+3.10%) |
Jul 19, 2018 | 3.550 | 3.650 | 3.410 | 3.550 | 25,399 | +0.00(+0.01%) |
Jul 18, 2018 | 3.400 | 3.550 | 3.395 | 3.550 | 12,676 | +0.05(+1.30%) |
Jul 17, 2018 | 3.540 | 3.540 | 3.404 | 3.504 | 5,909 | +0.09(+2.76%) |
Jul 16, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 126 | -0.08(-2.31%) |
Jul 13, 2018 | 3.442 | 3.540 | 3.401 | 3.490 | 15,239 | -0.06(-1.67%) |
Jul 12, 2018 | 3.445 | 3.550 | 3.383 | 3.550 | 12,888 | +0.12(+3.50%) |
Jul 11, 2018 | 3.630 | 3.684 | 3.430 | 3.430 | 10,148 | +0.16(+4.89%) |
Jul 10, 2018 | 3.498 | 3.500 | 3.270 | 3.270 | 7,649 | -0.13(-3.82%) |
Jul 09, 2018 | 3.300 | 3.400 | 3.200 | 3.400 | 16,487 | +0.00(+0.00%) |
Jul 06, 2018 | 3.226 | 3.550 | 3.226 | 3.400 | 2,795 | +0.18(+5.59%) |
Jul 05, 2018 | 3.440 | 3.440 | 3.220 | 3.220 | 2,221 | +0.05(+1.58%) |
Jul 03, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.04(-1.40%) |