Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.558 | 1.648 | 1.558 | 1.630 | 27,380 | +0.12(+7.88%) |
Oct 30, 2018 | 1.540 | 1.552 | 1.500 | 1.511 | 20,607 | -0.01(-0.59%) |
Oct 29, 2018 | 1.500 | 1.550 | 1.490 | 1.520 | 57,945 | -0.02(-1.30%) |
Oct 26, 2018 | 1.540 | 1.540 | 1.540 | 1.540 | 2,100 | -0.01(-0.65%) |
Oct 25, 2018 | 1.550 | 1.570 | 1.510 | 1.550 | 25,819 | +0.00(+0.00%) |
Oct 24, 2018 | 1.584 | 1.584 | 1.500 | 1.550 | 7,502 | +0.03(+1.97%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.500 | 1.520 | 5,538 | +0.01(+0.66%) |
Oct 22, 2018 | 1.560 | 1.560 | 1.510 | 1.510 | 10,823 | -0.09(-5.63%) |
Oct 19, 2018 | 1.610 | 1.610 | 1.600 | 1.600 | 26,700 | +0.02(+1.27%) |
Oct 18, 2018 | 1.642 | 1.642 | 1.570 | 1.580 | 6,656 | +0.01(+0.64%) |
Oct 17, 2018 | 1.570 | 1.600 | 1.560 | 1.570 | 9,393 | +0.00(+0.00%) |
Oct 16, 2018 | 1.590 | 1.620 | 1.560 | 1.570 | 41,959 | -0.02(-1.26%) |
Oct 15, 2018 | 1.601 | 1.621 | 1.590 | 1.590 | 4,698 | -0.01(-0.63%) |
Oct 12, 2018 | 1.600 | 1.605 | 1.600 | 1.600 | 600 | +0.01(+0.63%) |
Oct 11, 2018 | 1.590 | 1.637 | 1.590 | 1.590 | 1,750 | +0.00(+0.00%) |
Oct 10, 2018 | 1.640 | 1.640 | 1.590 | 1.590 | 35,923 | -0.04(-2.45%) |
Oct 09, 2018 | 1.690 | 1.690 | 1.630 | 1.630 | 3,311 | +0.00(+0.00%) |
Oct 08, 2018 | 1.650 | 1.650 | 1.630 | 1.630 | 1,315 | -0.02(-1.21%) |
Oct 05, 2018 | 1.650 | 1.650 | 1.640 | 1.650 | 20,000 | +0.00(+0.00%) |
Oct 04, 2018 | 1.677 | 1.679 | 1.650 | 1.650 | 1,886 | -0.02(-1.20%) |
Oct 03, 2018 | 1.710 | 1.710 | 1.627 | 1.670 | 37,102 | -0.05(-2.91%) |
Oct 02, 2018 | 1.720 | 1.720 | 1.720 | 44 | +0.00(+0.00%) | |
Oct 01, 2018 | 1.730 | 1.730 | 1.710 | 1.720 | 22,361 | +0.01(+0.58%) |
Sep 28, 2018 | 1.760 | 1.770 | 1.710 | 1.710 | 9,900 | -0.01(-0.58%) |
Sep 27, 2018 | 1.775 | 1.775 | 1.720 | 1.720 | 40,146 | -0.04(-2.27%) |
Sep 26, 2018 | 1.750 | 1.770 | 1.738 | 1.760 | 4,469 | -0.01(-0.56%) |
Sep 25, 2018 | 1.750 | 1.770 | 1.730 | 1.770 | 2,714 | +0.02(+1.14%) |
Sep 24, 2018 | 1.760 | 1.760 | 1.730 | 1.750 | 7,257 | -0.03(-1.69%) |
Sep 21, 2018 | 1.730 | 1.780 | 1.730 | 1.780 | 23,700 | +0.01(+0.56%) |
Sep 20, 2018 | 1.750 | 1.770 | 1.730 | 1.770 | 6,446 | +0.02(+1.14%) |
Sep 19, 2018 | 1.840 | 1.850 | 1.750 | 1.750 | 20,382 | -0.05(-2.78%) |
Sep 18, 2018 | 1.770 | 1.817 | 1.770 | 1.800 | 2,777 | +0.04(+2.27%) |
Sep 17, 2018 | 1.780 | 1.860 | 1.760 | 1.760 | 10,989 | -0.02(-1.12%) |
Sep 14, 2018 | 1.830 | 1.850 | 1.770 | 1.780 | 12,500 | -0.04(-2.47%) |
Sep 13, 2018 | 1.790 | 1.910 | 1.790 | 1.825 | 9,301 | +0.05(+3.11%) |
Sep 12, 2018 | 1.810 | 1.813 | 1.760 | 1.770 | 10,944 | -0.04(-2.21%) |
Sep 11, 2018 | 1.780 | 1.850 | 1.780 | 1.810 | 24,187 | +0.05(+2.78%) |
Sep 10, 2018 | 1.820 | 1.840 | 1.750 | 1.761 | 25,568 | -0.05(-2.70%) |
Sep 07, 2018 | 1.900 | 1.900 | 1.800 | 1.810 | 64,600 | -0.05(-2.69%) |
Sep 06, 2018 | 1.920 | 1.920 | 1.850 | 1.860 | 16,151 | -0.05(-2.62%) |
Sep 05, 2018 | 1.910 | 1.940 | 1.910 | 1.910 | 53,110 | +0.00(+0.00%) |
Sep 04, 2018 | 1.950 | 1.950 | 1.910 | 1.910 | 4,065 | -0.03(-1.55%) |
Aug 31, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
Aug 30, 2018 | 1.960 | 1.960 | 1.910 | 1.950 | 5,420 | -0.01(-0.51%) |
Aug 29, 2018 | 1.930 | 1.970 | 1.930 | 1.960 | 13,854 | +0.00(+0.00%) |
Aug 28, 2018 | 1.950 | 2.020 | 1.920 | 1.960 | 57,693 | +0.00(+0.00%) |
Aug 27, 2018 | 2.025 | 2.025 | 1.920 | 1.960 | 29,227 | -0.08(-3.92%) |
Aug 24, 2018 | 2.050 | 2.050 | 2.040 | 2.040 | 41,300 | -0.03(-1.45%) |
Aug 23, 2018 | 2.090 | 2.100 | 2.070 | 2.070 | 38,509 | -0.01(-0.48%) |
Aug 22, 2018 | 2.080 | 2.100 | 2.080 | 2.080 | 61,972 | +0.01(+0.48%) |
Aug 21, 2018 | 2.070 | 2.080 | 2.070 | 2.070 | 2,127 | -0.03(-1.43%) |
Aug 20, 2018 | 2.060 | 2.100 | 2.020 | 2.100 | 59,328 | +0.04(+1.94%) |
Aug 17, 2018 | 2.010 | 2.120 | 2.010 | 2.060 | 16,400 | -0.04(-2.14%) |
Aug 16, 2018 | 2.200 | 2.250 | 2.090 | 2.105 | 22,017 | -0.06(-2.55%) |
Aug 15, 2018 | 2.000 | 2.190 | 2.000 | 2.160 | 81,117 | +0.16(+8.00%) |
Aug 14, 2018 | 2.000 | 2.010 | 2.000 | 2.000 | 24,353 | -0.01(-0.50%) |
Aug 13, 2018 | 2.050 | 2.083 | 2.000 | 2.010 | 17,919 | -0.09(-4.29%) |
Aug 10, 2018 | 2.110 | 2.110 | 2.010 | 2.100 | 27,600 | -0.00(-0.13%) |
Aug 09, 2018 | 2.000 | 2.115 | 1.960 | 2.103 | 63,588 | +0.04(+2.07%) |
Aug 08, 2018 | 2.010 | 2.103 | 2.000 | 2.060 | 26,040 | +0.06(+3.00%) |
Aug 07, 2018 | 2.074 | 2.081 | 2.000 | 2.000 | 8,677 | +0.00(+0.00%) |
Aug 06, 2018 | 1.990 | 2.046 | 1.950 | 2.000 | 15,531 | +0.00(+0.00%) |
Aug 03, 2018 | 2.000 | 2.040 | 2.000 | 2.000 | 24,100 | +0.00(+0.00%) |
Aug 02, 2018 | 1.903 | 2.020 | 1.903 | 2.000 | 21,181 | +0.03(+1.64%) |