Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.854 | 1.863 | 1.740 | 1.749 | 4,759,232 | -0.15(-8.00%) |
Oct 30, 2018 | 1.873 | 1.920 | 1.849 | 1.901 | 2,342,727 | +0.06(+3.09%) |
Oct 29, 2018 | 1.882 | 1.911 | 1.835 | 1.844 | 1,845,530 | -0.02(-1.02%) |
Oct 26, 2018 | 1.882 | 1.968 | 1.854 | 1.863 | 3,289,708 | -0.02(-1.01%) |
Oct 25, 2018 | 1.949 | 1.996 | 1.873 | 1.882 | 4,406,828 | -0.10(-4.81%) |
Oct 24, 2018 | 1.996 | 2.011 | 1.930 | 1.977 | 2,157,661 | -0.03(-1.42%) |
Oct 23, 2018 | 2.025 | 2.039 | 1.968 | 2.006 | 3,765,382 | +0.04(+1.93%) |
Oct 22, 2018 | 1.911 | 1.996 | 1.882 | 1.968 | 3,066,841 | +0.00(+0.00%) |
Oct 19, 2018 | 2.006 | 2.006 | 1.920 | 1.968 | 3,019,054 | -0.04(-1.90%) |
Oct 18, 2018 | 1.958 | 2.025 | 1.958 | 2.006 | 2,993,598 | +0.08(+3.94%) |
Oct 17, 2018 | 1.930 | 1.949 | 1.892 | 1.930 | 4,341,427 | -0.04(-1.93%) |
Oct 16, 2018 | 2.025 | 2.044 | 1.920 | 1.968 | 3,891,910 | -0.05(-2.36%) |
Oct 15, 2018 | 2.006 | 2.063 | 1.969 | 2.015 | 6,385,289 | +0.10(+4.95%) |
Oct 12, 2018 | 1.930 | 1.939 | 1.835 | 1.920 | 5,048,587 | -0.02(-0.98%) |
Oct 11, 2018 | 1.797 | 1.939 | 1.778 | 1.939 | 10,785,045 | +0.27(+15.91%) |
Oct 10, 2018 | 1.635 | 1.687 | 1.592 | 1.673 | 2,091,660 | +0.04(+2.33%) |
Oct 09, 2018 | 1.635 | 1.673 | 1.626 | 1.635 | 1,185,482 | -0.01(-0.58%) |
Oct 08, 2018 | 1.578 | 1.654 | 1.578 | 1.645 | 2,452,358 | +0.06(+3.59%) |
Oct 05, 2018 | 1.588 | 1.616 | 1.578 | 1.588 | 910,523 | +0.00(+0.00%) |
Oct 04, 2018 | 1.607 | 1.616 | 1.578 | 1.588 | 1,418,704 | +0.00(+0.00%) |
Oct 03, 2018 | 1.626 | 1.645 | 1.588 | 1.588 | 1,558,054 | -0.03(-1.76%) |
Oct 02, 2018 | 1.607 | 1.664 | 1.607 | 1.616 | 3,998,835 | +0.05(+3.03%) |
Oct 01, 2018 | 1.588 | 1.597 | 1.540 | 1.569 | 2,193,551 | -0.01(-0.60%) |
Sep 28, 2018 | 1.607 | 1.621 | 1.569 | 1.578 | 3,021,368 | -0.01(-0.60%) |
Sep 27, 2018 | 1.673 | 1.683 | 1.588 | 1.588 | 3,540,975 | -0.13(-7.73%) |
Sep 26, 2018 | 1.740 | 1.778 | 1.721 | 1.721 | 2,247,934 | -0.03(-1.63%) |
Sep 25, 2018 | 1.759 | 1.816 | 1.740 | 1.749 | 2,922,975 | -0.01(-0.54%) |
Sep 24, 2018 | 1.778 | 1.816 | 1.749 | 1.759 | 2,232,547 | -0.02(-1.07%) |
Sep 21, 2018 | 1.806 | 1.825 | 1.749 | 1.778 | 6,763,919 | -0.05(-2.60%) |
Sep 20, 2018 | 1.797 | 1.825 | 1.759 | 1.825 | 3,725,878 | +0.06(+3.23%) |
Sep 19, 2018 | 1.778 | 1.816 | 1.759 | 1.768 | 3,075,757 | -0.01(-0.53%) |
Sep 18, 2018 | 1.778 | 1.821 | 1.768 | 1.778 | 5,194,424 | -0.02(-1.06%) |
Sep 17, 2018 | 1.702 | 1.806 | 1.692 | 1.797 | 6,309,490 | +0.11(+6.78%) |
Sep 14, 2018 | 1.692 | 1.725 | 1.673 | 1.683 | 2,556,008 | -0.02(-1.12%) |
Sep 13, 2018 | 1.730 | 1.740 | 1.664 | 1.702 | 2,776,166 | +0.01(+0.56%) |
Sep 12, 2018 | 1.635 | 1.730 | 1.616 | 1.692 | 3,173,005 | +0.03(+1.71%) |
Sep 11, 2018 | 1.626 | 1.673 | 1.597 | 1.664 | 2,879,815 | -0.01(-0.57%) |
Sep 10, 2018 | 1.673 | 1.702 | 1.654 | 1.673 | 3,132,722 | -0.03(-1.68%) |
Sep 07, 2018 | 1.664 | 1.730 | 1.635 | 1.702 | 5,028,812 | +0.02(+1.13%) |
Sep 06, 2018 | 1.664 | 1.702 | 1.654 | 1.683 | 6,225,787 | +0.00(+0.00%) |
Sep 05, 2018 | 1.635 | 1.692 | 1.626 | 1.683 | 4,388,034 | +0.08(+4.73%) |
Sep 04, 2018 | 1.569 | 1.616 | 1.545 | 1.607 | 2,946,548 | +0.03(+1.81%) |
Aug 31, 2018 | 1.578 | 1.578 | 1.578 | 0 | +0.01(+0.61%) | |
Aug 30, 2018 | 1.607 | 1.607 | 1.540 | 1.569 | 3,976,976 | -0.07(-4.07%) |
Aug 29, 2018 | 1.597 | 1.645 | 1.578 | 1.635 | 2,577,692 | +0.05(+2.99%) |
Aug 28, 2018 | 1.645 | 1.664 | 1.550 | 1.588 | 3,954,199 | -0.07(-4.02%) |
Aug 27, 2018 | 1.569 | 1.654 | 1.540 | 1.654 | 5,218,763 | +0.13(+8.75%) |
Aug 24, 2018 | 1.474 | 1.569 | 1.474 | 1.521 | 5,068,468 | +0.06(+3.90%) |
Aug 23, 2018 | 1.521 | 1.521 | 1.435 | 1.464 | 3,148,373 | -0.10(-6.10%) |
Aug 22, 2018 | 1.521 | 1.569 | 1.512 | 1.559 | 4,291,269 | +0.07(+4.46%) |
Aug 21, 2018 | 1.435 | 1.512 | 1.435 | 1.493 | 4,537,057 | +0.03(+1.95%) |
Aug 20, 2018 | 1.435 | 1.474 | 1.378 | 1.464 | 4,082,448 | +0.05(+3.36%) |
Aug 17, 2018 | 1.369 | 1.455 | 1.369 | 1.416 | 7,773,952 | +0.05(+3.47%) |
Aug 16, 2018 | 1.459 | 1.483 | 1.355 | 1.369 | 4,895,934 | -0.04(-2.70%) |
Aug 15, 2018 | 1.540 | 1.550 | 1.388 | 1.407 | 14,893,194 | -0.13(-8.64%) |
Aug 14, 2018 | 1.559 | 1.578 | 1.540 | 1.540 | 2,513,578 | -0.02(-1.22%) |
Aug 13, 2018 | 1.569 | 1.597 | 1.550 | 1.559 | 4,177,787 | +0.01(+0.61%) |
Aug 10, 2018 | 1.569 | 1.597 | 1.540 | 1.550 | 3,479,996 | -0.05(-2.98%) |
Aug 09, 2018 | 1.578 | 1.607 | 1.578 | 1.597 | 967,914 | +0.01(+0.60%) |
Aug 08, 2018 | 1.550 | 1.597 | 1.550 | 1.588 | 2,295,877 | +0.05(+3.09%) |
Aug 07, 2018 | 1.559 | 1.578 | 1.540 | 1.540 | 1,606,088 | -0.01(-0.61%) |
Aug 06, 2018 | 1.559 | 1.578 | 1.550 | 1.550 | 1,225,540 | -0.01(-0.61%) |
Aug 03, 2018 | 1.569 | 1.597 | 1.550 | 1.559 | 2,926,171 | -0.02(-1.20%) |
Aug 02, 2018 | 1.569 | 1.602 | 1.569 | 1.578 | 1,688,299 | +0.00(+0.00%) |