Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.300 | 1.300 | 1.240 | 1.260 | 47,800 | +0.02(+1.56%) |
Sep 27, 2018 | 1.260 | 1.260 | 1.210 | 1.241 | 26,272 | +0.03(+2.53%) |
Sep 26, 2018 | 1.260 | 1.290 | 1.170 | 1.210 | 26,376 | -0.09(-6.92%) |
Sep 25, 2018 | 1.280 | 1.310 | 1.220 | 1.300 | 36,006 | +0.04(+3.08%) |
Sep 24, 2018 | 1.250 | 1.350 | 1.250 | 1.261 | 37,290 | +0.04(+3.36%) |
Sep 21, 2018 | 1.240 | 1.300 | 1.170 | 1.220 | 49,600 | +0.00(+0.00%) |
Sep 20, 2018 | 1.290 | 1.320 | 1.190 | 1.220 | 48,821 | +0.00(+0.00%) |
Sep 19, 2018 | 1.180 | 1.220 | 1.120 | 1.220 | 17,384 | +0.06(+5.15%) |
Sep 18, 2018 | 1.170 | 1.190 | 1.080 | 1.160 | 24,379 | +0.04(+3.59%) |
Sep 17, 2018 | 1.280 | 1.370 | 1.090 | 1.120 | 112,941 | -0.14(-11.11%) |
Sep 14, 2018 | 1.290 | 1.340 | 1.260 | 1.260 | 8,300 | -0.01(-0.79%) |
Sep 13, 2018 | 1.320 | 1.380 | 1.260 | 1.270 | 20,607 | +0.01(+0.79%) |
Sep 12, 2018 | 1.280 | 1.300 | 1.260 | 1.260 | 43,839 | -0.00(-0.21%) |
Sep 11, 2018 | 1.315 | 1.315 | 1.260 | 1.263 | 11,064 | -0.01(-1.13%) |
Sep 10, 2018 | 1.390 | 1.390 | 1.191 | 1.277 | 26,468 | -0.04(-2.89%) |
Sep 07, 2018 | 1.300 | 1.370 | 1.250 | 1.315 | 44,700 | +0.03(+2.73%) |
Sep 06, 2018 | 1.350 | 1.390 | 1.220 | 1.280 | 71,625 | +0.04(+3.23%) |
Sep 05, 2018 | 1.270 | 1.270 | 1.210 | 1.240 | 15,494 | -0.03(-2.36%) |
Sep 04, 2018 | 1.290 | 1.340 | 1.180 | 1.270 | 109,058 | -0.02(-1.26%) |
Aug 31, 2018 | 1.286 | 1.286 | 1.286 | 0 | -0.10(-7.47%) | |
Aug 30, 2018 | 1.410 | 1.530 | 1.380 | 1.390 | 68,290 | -0.04(-2.78%) |
Aug 29, 2018 | 1.540 | 1.540 | 1.399 | 1.430 | 71,012 | -0.01(-0.72%) |
Aug 28, 2018 | 1.600 | 1.630 | 1.360 | 1.440 | 66,524 | -0.12(-7.69%) |
Aug 27, 2018 | 1.590 | 1.630 | 1.520 | 1.560 | 55,933 | -0.05(-3.11%) |
Aug 24, 2018 | 1.640 | 1.640 | 1.530 | 1.610 | 21,100 | +0.03(+1.90%) |
Aug 23, 2018 | 1.690 | 1.690 | 1.580 | 1.580 | 45,353 | -0.12(-7.06%) |
Aug 22, 2018 | 1.690 | 1.740 | 1.610 | 1.700 | 68,455 | +0.05(+3.03%) |
Aug 21, 2018 | 1.680 | 1.800 | 1.550 | 1.650 | 114,582 | +0.01(+0.61%) |
Aug 20, 2018 | 1.530 | 1.640 | 1.490 | 1.640 | 22,085 | +0.09(+6.15%) |
Aug 17, 2018 | 1.560 | 1.600 | 1.510 | 1.545 | 40,400 | +0.03(+2.32%) |
Aug 16, 2018 | 1.590 | 1.600 | 1.480 | 1.510 | 41,309 | -0.11(-6.79%) |
Aug 15, 2018 | 1.720 | 1.750 | 1.490 | 1.620 | 39,924 | -0.13(-7.43%) |
Aug 14, 2018 | 1.640 | 1.760 | 1.460 | 1.750 | 100,513 | +0.14(+8.70%) |
Aug 13, 2018 | 1.620 | 1.620 | 1.410 | 1.610 | 42,187 | +0.10(+6.62%) |
Aug 10, 2018 | 1.640 | 1.640 | 1.400 | 1.510 | 42,000 | -0.02(-1.31%) |
Aug 09, 2018 | 1.480 | 1.550 | 1.430 | 1.530 | 31,183 | +0.05(+3.38%) |
Aug 08, 2018 | 1.460 | 1.580 | 1.460 | 1.480 | 35,350 | +0.02(+1.37%) |
Aug 07, 2018 | 1.490 | 1.590 | 1.400 | 1.460 | 72,925 | -0.12(-7.59%) |
Aug 06, 2018 | 1.540 | 1.580 | 1.390 | 1.580 | 36,756 | +0.11(+7.48%) |
Aug 03, 2018 | 1.390 | 1.490 | 1.370 | 1.470 | 44,800 | +0.10(+7.30%) |
Aug 02, 2018 | 1.450 | 1.470 | 1.370 | 1.370 | 69,531 | -0.04(-2.84%) |
Aug 01, 2018 | 1.600 | 1.601 | 1.360 | 1.410 | 158,901 | -0.19(-11.88%) |
Jul 31, 2018 | 1.700 | 1.700 | 1.600 | 1.600 | 70,564 | +0.00(+0.00%) |
Jul 30, 2018 | 1.780 | 1.900 | 1.600 | 1.600 | 152,099 | -0.18(-10.11%) |
Jul 27, 2018 | 1.880 | 1.930 | 1.770 | 1.780 | 37,600 | -0.12(-6.22%) |
Jul 26, 2018 | 2.000 | 2.006 | 1.720 | 1.898 | 63,476 | -0.06(-3.16%) |
Jul 25, 2018 | 2.090 | 2.090 | 1.930 | 1.960 | 44,915 | -0.08(-3.92%) |
Jul 24, 2018 | 2.050 | 2.120 | 1.933 | 2.040 | 92,970 | +0.07(+3.55%) |
Jul 23, 2018 | 2.050 | 2.050 | 1.910 | 1.970 | 53,501 | +0.02(+1.03%) |
Jul 20, 2018 | 1.970 | 2.040 | 1.940 | 1.950 | 68,086 | -0.03(-1.51%) |
Jul 19, 2018 | 1.960 | 1.980 | 1.860 | 1.980 | 34,123 | +0.01(+0.50%) |
Jul 18, 2018 | 2.180 | 2.180 | 1.940 | 1.970 | 116,212 | -0.17(-7.94%) |
Jul 17, 2018 | 2.050 | 2.255 | 2.020 | 2.140 | 221,694 | +0.01(+0.47%) |
Jul 16, 2018 | 2.200 | 2.200 | 2.040 | 2.130 | 73,986 | -0.07(-3.18%) |
Jul 13, 2018 | 2.061 | 2.200 | 2.060 | 2.200 | 35,369 | +0.10(+4.76%) |
Jul 12, 2018 | 2.150 | 2.150 | 2.050 | 2.100 | 39,084 | -0.01(-0.47%) |
Jul 11, 2018 | 2.000 | 2.110 | 1.990 | 2.110 | 67,268 | +0.14(+7.11%) |
Jul 10, 2018 | 2.070 | 2.100 | 1.960 | 1.970 | 19,180 | -0.09(-4.37%) |
Jul 09, 2018 | 2.060 | 2.080 | 1.900 | 2.060 | 63,632 | +0.00(+0.00%) |
Jul 06, 2018 | 2.000 | 2.080 | 1.830 | 2.060 | 86,200 | +0.12(+6.19%) |
Jul 05, 2018 | 1.700 | 1.950 | 1.690 | 1.940 | 128,140 | +0.26(+15.48%) |
Jul 03, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) |