Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.740 | 1.765 | 1.670 | 1.710 | 50,000 | -0.03(-1.72%) |
Sep 27, 2018 | 1.760 | 1.800 | 1.710 | 1.740 | 102,218 | -0.02(-1.14%) |
Sep 26, 2018 | 1.800 | 1.800 | 1.701 | 1.760 | 116,469 | +0.01(+0.57%) |
Sep 25, 2018 | 1.850 | 1.850 | 1.660 | 1.750 | 188,319 | -0.02(-1.13%) |
Sep 24, 2018 | 1.620 | 1.770 | 1.510 | 1.770 | 113,661 | +0.00(+0.00%) |
Sep 21, 2018 | 1.560 | 1.770 | 1.520 | 1.770 | 122,800 | +0.18(+11.32%) |
Sep 20, 2018 | 1.500 | 1.600 | 1.450 | 1.590 | 91,525 | +0.11(+7.43%) |
Sep 19, 2018 | 1.350 | 1.480 | 1.350 | 1.480 | 96,500 | +0.13(+9.63%) |
Sep 18, 2018 | 1.440 | 1.460 | 1.350 | 1.350 | 88,148 | -0.03(-2.17%) |
Sep 17, 2018 | 1.440 | 1.440 | 1.350 | 1.380 | 60,662 | -0.02(-1.43%) |
Sep 14, 2018 | 1.450 | 1.450 | 1.390 | 1.400 | 47,800 | +0.00(+0.00%) |
Sep 13, 2018 | 1.360 | 1.500 | 1.360 | 1.400 | 31,585 | +0.00(+0.00%) |
Sep 12, 2018 | 1.400 | 1.465 | 1.400 | 1.400 | 60,817 | -0.03(-2.10%) |
Sep 11, 2018 | 1.470 | 1.470 | 1.400 | 1.430 | 49,080 | +0.00(+0.27%) |
Sep 10, 2018 | 1.500 | 1.500 | 1.350 | 1.426 | 130,981 | -0.07(-4.93%) |
Sep 07, 2018 | 1.650 | 1.650 | 1.500 | 1.500 | 109,900 | -0.08(-5.06%) |
Sep 06, 2018 | 1.650 | 1.730 | 1.529 | 1.580 | 197,385 | -0.07(-4.24%) |
Sep 05, 2018 | 1.680 | 1.740 | 1.620 | 1.650 | 163,491 | +0.03(+1.85%) |
Sep 04, 2018 | 1.590 | 1.650 | 1.550 | 1.620 | 79,034 | +0.09(+5.88%) |
Aug 31, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.03(+2.00%) | |
Aug 30, 2018 | 1.500 | 1.579 | 1.410 | 1.500 | 115,587 | +0.03(+2.04%) |
Aug 29, 2018 | 1.500 | 1.504 | 1.460 | 1.470 | 228,491 | +0.00(+0.00%) |
Aug 28, 2018 | 1.530 | 1.681 | 1.460 | 1.470 | 219,091 | +0.01(+0.68%) |
Aug 27, 2018 | 1.320 | 1.800 | 1.320 | 1.460 | 456,231 | +0.13(+9.77%) |
Aug 24, 2018 | 1.380 | 1.380 | 1.290 | 1.330 | 152,000 | +0.02(+1.53%) |
Aug 23, 2018 | 1.360 | 1.390 | 1.300 | 1.310 | 90,313 | -0.06(-4.38%) |
Aug 22, 2018 | 1.450 | 1.485 | 1.330 | 1.370 | 188,818 | -0.05(-3.52%) |
Aug 21, 2018 | 1.510 | 1.592 | 1.420 | 1.420 | 140,317 | -0.09(-5.96%) |
Aug 20, 2018 | 1.470 | 1.600 | 1.460 | 1.510 | 78,203 | +0.03(+2.03%) |
Aug 17, 2018 | 1.570 | 1.640 | 1.450 | 1.480 | 186,600 | -0.10(-6.33%) |
Aug 16, 2018 | 1.790 | 1.800 | 1.570 | 1.580 | 216,212 | -0.08(-4.82%) |
Aug 15, 2018 | 1.500 | 1.680 | 1.360 | 1.660 | 388,515 | +0.33(+24.81%) |
Aug 14, 2018 | 1.370 | 1.382 | 1.217 | 1.330 | 140,767 | -0.05(-3.62%) |
Aug 13, 2018 | 1.620 | 1.620 | 1.340 | 1.380 | 89,626 | -0.02(-1.43%) |
Aug 10, 2018 | 1.560 | 1.600 | 1.200 | 1.400 | 601,500 | -0.29(-17.16%) |
Aug 09, 2018 | 1.470 | 3.140 | 1.470 | 1.690 | 4,316,084 | +0.55(+48.25%) |
Aug 08, 2018 | 1.390 | 1.410 | 1.120 | 1.140 | 382,693 | -0.26(-18.57%) |
Aug 07, 2018 | 1.750 | 1.760 | 1.340 | 1.400 | 333,410 | -0.39(-21.79%) |
Aug 06, 2018 | 2.040 | 2.150 | 1.620 | 1.790 | 145,714 | -0.36(-16.74%) |
Aug 03, 2018 | 2.250 | 2.250 | 2.150 | 2.150 | 44,300 | -0.10(-4.66%) |
Aug 02, 2018 | 2.293 | 2.320 | 2.226 | 2.255 | 37,068 | +0.07(+3.20%) |
Aug 01, 2018 | 2.420 | 2.430 | 2.150 | 2.185 | 112,248 | -0.31(-12.25%) |
Jul 31, 2018 | 2.560 | 2.560 | 2.420 | 2.490 | 26,819 | -0.16(-6.04%) |
Jul 30, 2018 | 2.350 | 2.700 | 2.340 | 2.650 | 25,321 | -0.04(-1.49%) |
Jul 27, 2018 | 2.719 | 2.719 | 2.528 | 2.690 | 33,710 | -0.01(-0.37%) |
Jul 26, 2018 | 2.775 | 2.775 | 2.505 | 2.700 | 27,888 | -0.00(-0.02%) |
Jul 25, 2018 | 2.893 | 2.660 | 2.700 | 61,523 | -0.10(-3.50%) | |
Jul 24, 2018 | 2.661 | 2.890 | 2.642 | 2.799 | 228,711 | +0.21(+8.09%) |
Jul 23, 2018 | 2.710 | 2.710 | 2.500 | 2.589 | 22,125 | -0.15(-5.51%) |
Jul 20, 2018 | 2.590 | 2.800 | 2.590 | 2.740 | 31,291 | +0.11(+4.18%) |
Jul 19, 2018 | 2.566 | 2.640 | 2.531 | 2.630 | 37,112 | +0.00(+0.00%) |
Jul 18, 2018 | 2.750 | 2.750 | 2.520 | 2.630 | 29,115 | -0.01(-0.32%) |
Jul 17, 2018 | 2.750 | 2.750 | 2.610 | 2.638 | 55,789 | -0.01(-0.44%) |
Jul 16, 2018 | 3.150 | 3.150 | 2.550 | 2.650 | 145,170 | -0.44(-14.24%) |
Jul 13, 2018 | 2.950 | 3.120 | 2.920 | 3.090 | 184,093 | +0.16(+5.46%) |
Jul 12, 2018 | 2.800 | 3.030 | 2.691 | 2.930 | 164,132 | +0.20(+7.13%) |
Jul 11, 2018 | 2.600 | 2.800 | 2.550 | 2.735 | 240,628 | +0.21(+8.53%) |
Jul 10, 2018 | 2.340 | 3.000 | 2.340 | 2.520 | 738,972 | +0.19(+8.25%) |
Jul 09, 2018 | 2.200 | 2.480 | 2.200 | 2.328 | 7,630 | -0.02(-0.91%) |
Jul 06, 2018 | 2.390 | 2.390 | 2.271 | 2.349 | 13,516 | -0.04(-1.70%) |
Jul 05, 2018 | 2.200 | 2.390 | 2.200 | 2.390 | 10,421 | +0.16(+6.99%) |
Jul 03, 2018 | 2.234 | 2.234 | 2.234 | 0 | -0.11(-4.74%) |