Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.570 | 1.690 | 1.550 | 1.570 | 101,700 | -0.01(-0.63%) |
Sep 27, 2018 | 1.720 | 1.720 | 1.580 | 1.580 | 190,820 | -0.13(-7.60%) |
Sep 26, 2018 | 1.640 | 1.730 | 1.588 | 1.710 | 209,486 | +0.06(+3.64%) |
Sep 25, 2018 | 1.580 | 1.650 | 1.500 | 1.650 | 194,538 | +0.08(+5.10%) |
Sep 24, 2018 | 1.540 | 1.580 | 1.508 | 1.570 | 127,900 | +0.02(+1.29%) |
Sep 21, 2018 | 1.550 | 1.600 | 1.480 | 1.550 | 682,800 | -0.01(-0.64%) |
Sep 20, 2018 | 1.710 | 1.770 | 1.540 | 1.560 | 598,000 | -0.14(-8.24%) |
Sep 19, 2018 | 1.600 | 1.720 | 1.470 | 1.700 | 622,399 | +0.14(+8.97%) |
Sep 18, 2018 | 1.400 | 1.570 | 1.380 | 1.560 | 177,429 | +0.15(+10.64%) |
Sep 17, 2018 | 1.580 | 1.580 | 1.400 | 1.410 | 215,851 | -0.17(-10.76%) |
Sep 14, 2018 | 1.740 | 1.740 | 1.510 | 1.580 | 456,000 | -0.11(-6.51%) |
Sep 13, 2018 | 1.510 | 1.770 | 1.500 | 1.690 | 1,192,391 | +0.20(+13.42%) |
Sep 12, 2018 | 1.450 | 1.520 | 1.300 | 1.490 | 212,555 | +0.04(+2.76%) |
Sep 11, 2018 | 1.570 | 1.590 | 1.375 | 1.450 | 332,687 | -0.14(-8.81%) |
Sep 10, 2018 | 1.830 | 1.830 | 1.580 | 1.590 | 211,321 | -0.21(-11.67%) |
Sep 07, 2018 | 1.900 | 1.910 | 1.780 | 1.800 | 106,800 | -0.09(-4.76%) |
Sep 06, 2018 | 1.930 | 1.990 | 1.880 | 1.890 | 95,664 | -0.06(-3.08%) |
Sep 05, 2018 | 2.040 | 2.050 | 1.910 | 1.950 | 164,416 | -0.08(-3.94%) |
Sep 04, 2018 | 2.180 | 2.246 | 2.020 | 2.030 | 186,366 | -0.19(-8.56%) |
Aug 31, 2018 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.45%) | |
Aug 30, 2018 | 2.320 | 2.350 | 2.200 | 2.210 | 95,999 | -0.10(-4.33%) |
Aug 29, 2018 | 2.350 | 2.390 | 2.290 | 2.310 | 122,164 | -0.04(-1.70%) |
Aug 28, 2018 | 2.330 | 2.360 | 2.330 | 2.350 | 84,160 | +0.00(+0.00%) |
Aug 27, 2018 | 2.340 | 2.370 | 2.291 | 2.350 | 65,322 | +0.00(+0.00%) |
Aug 24, 2018 | 2.380 | 2.490 | 2.290 | 2.350 | 69,000 | +0.03(+1.29%) |
Aug 23, 2018 | 2.350 | 2.430 | 2.320 | 2.320 | 74,680 | -0.03(-1.28%) |
Aug 22, 2018 | 2.400 | 2.460 | 2.340 | 2.350 | 150,168 | -0.06(-2.49%) |
Aug 21, 2018 | 2.400 | 2.430 | 2.360 | 2.410 | 68,128 | +0.03(+1.26%) |
Aug 20, 2018 | 2.480 | 2.480 | 2.360 | 2.380 | 80,213 | +0.05(+2.15%) |
Aug 17, 2018 | 2.360 | 2.380 | 2.290 | 2.330 | 49,800 | -0.01(-0.43%) |
Aug 16, 2018 | 2.350 | 2.387 | 2.270 | 2.340 | 48,667 | -0.02(-0.85%) |
Aug 15, 2018 | 2.390 | 2.410 | 2.220 | 2.360 | 120,137 | -0.05(-2.07%) |
Aug 14, 2018 | 2.570 | 2.590 | 2.400 | 2.410 | 141,744 | -0.12(-4.74%) |
Aug 13, 2018 | 2.870 | 2.895 | 2.500 | 2.530 | 286,338 | -0.30(-10.44%) |
Aug 10, 2018 | 3.060 | 3.080 | 2.790 | 2.825 | 195,500 | -0.23(-7.68%) |
Aug 09, 2018 | 3.170 | 3.200 | 3.030 | 3.060 | 153,849 | -0.12(-3.77%) |
Aug 08, 2018 | 3.170 | 3.220 | 3.100 | 3.180 | 25,467 | +0.00(+0.00%) |
Aug 07, 2018 | 3.150 | 3.240 | 3.150 | 3.180 | 19,651 | +0.03(+0.95%) |
Aug 06, 2018 | 3.160 | 3.170 | 3.100 | 3.150 | 11,954 | +0.01(+0.32%) |
Aug 03, 2018 | 3.230 | 3.230 | 3.070 | 3.140 | 29,900 | -0.12(-3.68%) |
Aug 02, 2018 | 3.200 | 3.270 | 3.180 | 3.260 | 36,055 | +0.03(+0.93%) |
Aug 01, 2018 | 3.210 | 3.250 | 3.141 | 3.230 | 59,221 | +0.00(+0.00%) |
Jul 31, 2018 | 3.170 | 3.280 | 3.140 | 3.230 | 53,884 | +0.05(+1.57%) |
Jul 30, 2018 | 3.120 | 3.250 | 3.120 | 3.180 | 40,656 | +0.04(+1.27%) |
Jul 27, 2018 | 3.290 | 3.300 | 3.130 | 3.140 | 55,100 | -0.11(-3.38%) |
Jul 26, 2018 | 3.160 | 3.300 | 3.160 | 3.250 | 50,128 | +0.09(+2.85%) |
Jul 25, 2018 | 3.170 | 3.180 | 3.130 | 3.160 | 100,719 | +0.04(+1.28%) |
Jul 24, 2018 | 3.100 | 3.180 | 3.100 | 3.120 | 56,681 | +0.03(+0.97%) |
Jul 23, 2018 | 3.130 | 3.020 | 3.090 | 127,175 | +0.02(+0.65%) | |
Jul 20, 2018 | 3.170 | 3.200 | 3.060 | 3.070 | 64,193 | -0.11(-3.46%) |
Jul 19, 2018 | 3.170 | 3.210 | 3.140 | 3.180 | 79,523 | +0.01(+0.32%) |
Jul 18, 2018 | 3.190 | 3.200 | 3.100 | 3.170 | 63,914 | -0.01(-0.31%) |
Jul 17, 2018 | 3.170 | 3.230 | 3.110 | 3.180 | 79,725 | +0.03(+0.95%) |
Jul 16, 2018 | 3.210 | 3.210 | 3.100 | 3.150 | 137,322 | -0.01(-0.32%) |
Jul 13, 2018 | 3.212 | 3.280 | 3.150 | 3.160 | 82,960 | -0.03(-0.94%) |
Jul 12, 2018 | 3.240 | 3.300 | 3.130 | 3.190 | 85,176 | +0.01(+0.31%) |
Jul 11, 2018 | 3.320 | 3.364 | 3.110 | 3.180 | 111,202 | -0.14(-4.22%) |
Jul 10, 2018 | 3.420 | 3.420 | 3.310 | 3.320 | 46,264 | -0.03(-0.90%) |
Jul 09, 2018 | 3.560 | 3.560 | 3.320 | 3.350 | 45,044 | -0.19(-5.37%) |
Jul 06, 2018 | 3.570 | 3.640 | 3.500 | 3.540 | 54,279 | -0.06(-1.67%) |
Jul 05, 2018 | 3.520 | 3.640 | 3.460 | 3.600 | 99,901 | +0.13(+3.75%) |
Jul 03, 2018 | 3.470 | 3.470 | 3.470 | 0 | +0.01(+0.29%) |