Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.450 | 1.470 | 1.400 | 1.420 | 9,600 | -0.05(-3.40%) |
Sep 27, 2018 | 1.440 | 1.480 | 1.440 | 1.470 | 12,413 | +0.03(+2.08%) |
Sep 26, 2018 | 1.470 | 1.520 | 1.360 | 1.440 | 70,940 | -0.04(-2.70%) |
Sep 25, 2018 | 1.470 | 1.530 | 1.450 | 1.480 | 22,082 | +0.01(+0.68%) |
Sep 24, 2018 | 1.460 | 1.500 | 1.460 | 1.470 | 4,349 | -0.01(-0.68%) |
Sep 21, 2018 | 1.510 | 1.510 | 1.460 | 1.480 | 13,200 | -0.06(-3.90%) |
Sep 20, 2018 | 1.520 | 1.599 | 1.460 | 1.540 | 27,781 | -0.08(-4.94%) |
Sep 19, 2018 | 1.560 | 1.620 | 1.500 | 1.620 | 10,286 | +0.05(+3.18%) |
Sep 18, 2018 | 1.520 | 1.610 | 1.520 | 1.570 | 6,196 | +0.07(+4.67%) |
Sep 17, 2018 | 1.530 | 1.610 | 1.500 | 1.500 | 18,935 | -0.03(-1.96%) |
Sep 14, 2018 | 1.590 | 1.590 | 1.520 | 1.530 | 5,800 | -0.03(-1.92%) |
Sep 13, 2018 | 1.520 | 1.570 | 1.520 | 1.560 | 18,030 | -0.07(-4.29%) |
Sep 12, 2018 | 1.612 | 1.630 | 1.612 | 1.630 | 1,489 | +0.06(+3.82%) |
Sep 11, 2018 | 1.720 | 1.720 | 1.560 | 1.570 | 26,414 | -0.18(-10.29%) |
Sep 10, 2018 | 1.580 | 1.770 | 1.553 | 1.750 | 20,185 | +0.07(+4.17%) |
Sep 07, 2018 | 1.700 | 1.700 | 1.540 | 1.680 | 6,200 | +0.03(+1.82%) |
Sep 06, 2018 | 1.650 | 1.720 | 1.630 | 1.650 | 11,199 | -0.08(-4.62%) |
Sep 05, 2018 | 1.750 | 1.760 | 1.610 | 1.730 | 20,261 | -0.03(-1.70%) |
Sep 04, 2018 | 1.780 | 1.870 | 1.760 | 1.760 | 27,355 | -0.04(-2.22%) |
Aug 31, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
Aug 30, 2018 | 1.940 | 1.940 | 1.771 | 1.810 | 33,944 | -0.14(-7.18%) |
Aug 29, 2018 | 1.660 | 1.950 | 1.660 | 1.950 | 136,949 | +0.18(+9.95%) |
Aug 28, 2018 | 1.570 | 2.430 | 1.559 | 1.774 | 2,419,563 | +0.25(+16.68%) |
Aug 27, 2018 | 1.570 | 1.570 | 1.520 | 1.520 | 8,800 | -0.05(-3.18%) |
Aug 24, 2018 | 1.520 | 1.650 | 1.520 | 1.570 | 10,400 | +0.03(+1.95%) |
Aug 23, 2018 | 1.531 | 1.560 | 1.531 | 1.540 | 5,856 | +0.03(+1.99%) |
Aug 22, 2018 | 1.530 | 1.530 | 1.510 | 1.510 | 4,834 | +0.00(+0.00%) |
Aug 21, 2018 | 1.490 | 1.550 | 1.490 | 1.510 | 10,903 | +0.03(+2.03%) |
Aug 20, 2018 | 1.480 | 1.569 | 1.468 | 1.480 | 9,011 | +0.01(+0.68%) |
Aug 17, 2018 | 1.590 | 1.600 | 1.470 | 1.470 | 23,500 | -0.12(-7.55%) |
Aug 16, 2018 | 1.440 | 1.740 | 1.440 | 1.590 | 59,575 | +0.15(+10.42%) |
Aug 15, 2018 | 1.420 | 1.460 | 1.420 | 1.440 | 11,386 | +0.01(+0.70%) |
Aug 14, 2018 | 1.420 | 1.450 | 1.390 | 1.430 | 21,599 | +0.05(+3.62%) |
Aug 13, 2018 | 1.460 | 1.460 | 1.380 | 1.380 | 11,923 | -0.02(-1.43%) |
Aug 10, 2018 | 1.500 | 1.540 | 1.380 | 1.400 | 19,100 | -0.10(-6.67%) |
Aug 09, 2018 | 1.350 | 1.590 | 1.350 | 1.500 | 43,365 | +0.11(+7.91%) |
Aug 08, 2018 | 1.400 | 1.450 | 1.385 | 1.390 | 15,901 | -0.02(-1.42%) |
Aug 07, 2018 | 1.340 | 1.510 | 1.300 | 1.410 | 15,983 | -0.02(-1.40%) |
Aug 06, 2018 | 1.720 | 1.720 | 1.430 | 1.430 | 137,695 | -0.01(-0.69%) |
Aug 03, 2018 | 1.475 | 1.520 | 1.421 | 1.440 | 10,100 | +0.00(+0.00%) |
Aug 02, 2018 | 1.450 | 1.540 | 1.430 | 1.440 | 8,245 | +0.01(+0.70%) |
Aug 01, 2018 | 1.543 | 1.579 | 1.321 | 1.430 | 45,092 | -0.10(-6.54%) |
Jul 31, 2018 | 1.570 | 1.640 | 1.511 | 1.530 | 9,242 | +0.02(+1.32%) |
Jul 30, 2018 | 1.520 | 1.600 | 1.460 | 1.510 | 21,449 | -0.02(-1.31%) |
Jul 27, 2018 | 1.510 | 1.640 | 1.510 | 1.530 | 15,300 | +0.00(+0.00%) |
Jul 26, 2018 | 1.760 | 1.770 | 1.377 | 1.530 | 92,745 | -0.24(-13.56%) |
Jul 25, 2018 | 1.840 | 1.840 | 1.760 | 1.770 | 18,894 | -0.03(-1.67%) |
Jul 24, 2018 | 1.910 | 2.080 | 1.800 | 1.800 | 97,744 | -0.11(-5.76%) |
Jul 23, 2018 | 1.830 | 1.958 | 1.720 | 1.910 | 54,120 | +0.11(+6.11%) |
Jul 20, 2018 | 1.870 | 1.870 | 1.760 | 1.800 | 7,843 | +0.00(+0.00%) |
Jul 19, 2018 | 1.810 | 1.860 | 1.750 | 1.800 | 25,898 | -0.18(-9.09%) |
Jul 18, 2018 | 1.800 | 1.980 | 1.762 | 1.980 | 10,925 | +0.13(+7.03%) |
Jul 17, 2018 | 1.845 | 1.895 | 1.812 | 1.850 | 14,932 | -0.06(-3.14%) |
Jul 16, 2018 | 1.950 | 1.950 | 1.880 | 1.910 | 17,122 | +0.00(+0.00%) |
Jul 13, 2018 | 1.980 | 2.000 | 1.909 | 1.910 | 18,584 | -0.07(-3.54%) |
Jul 12, 2018 | 1.980 | 2.036 | 1.920 | 1.980 | 18,918 | +0.00(+0.00%) |
Jul 11, 2018 | 1.970 | 2.100 | 1.920 | 1.980 | 20,664 | +0.00(+0.00%) |
Jul 10, 2018 | 1.920 | 2.040 | 1.841 | 1.980 | 47,779 | +0.07(+3.66%) |
Jul 09, 2018 | 2.070 | 2.170 | 1.800 | 1.910 | 70,991 | -0.05(-2.55%) |
Jul 06, 2018 | 2.280 | 2.280 | 1.810 | 1.960 | 90,743 | -0.31(-13.66%) |
Jul 05, 2018 | 2.320 | 2.320 | 2.153 | 2.270 | 64,886 | +0.02(+0.89%) |
Jul 03, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.07(+3.21%) |