Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.580 | 1.640 | 1.560 | 1.580 | 35,900 | -0.02(-1.25%) |
Sep 27, 2018 | 1.630 | 1.670 | 1.574 | 1.600 | 75,678 | -0.01(-0.61%) |
Sep 26, 2018 | 1.620 | 1.650 | 1.570 | 1.610 | 69,516 | -0.02(-0.93%) |
Sep 25, 2018 | 1.580 | 1.670 | 1.580 | 1.625 | 53,655 | +0.04(+2.84%) |
Sep 24, 2018 | 1.650 | 1.660 | 1.570 | 1.580 | 174,195 | -0.07(-4.24%) |
Sep 21, 2018 | 1.700 | 1.720 | 1.620 | 1.650 | 48,000 | -0.04(-2.37%) |
Sep 20, 2018 | 1.720 | 1.730 | 1.650 | 1.690 | 36,725 | -0.01(-0.59%) |
Sep 19, 2018 | 1.660 | 1.740 | 1.629 | 1.700 | 67,010 | +0.01(+0.59%) |
Sep 18, 2018 | 1.590 | 1.740 | 1.590 | 1.690 | 102,859 | +0.10(+6.29%) |
Sep 17, 2018 | 1.650 | 1.650 | 1.570 | 1.590 | 105,628 | -0.05(-3.05%) |
Sep 14, 2018 | 1.710 | 1.720 | 1.550 | 1.640 | 88,400 | -0.09(-5.20%) |
Sep 13, 2018 | 1.750 | 1.770 | 1.720 | 1.730 | 27,530 | -0.01(-0.57%) |
Sep 12, 2018 | 1.770 | 1.770 | 1.682 | 1.740 | 61,830 | -0.02(-1.14%) |
Sep 11, 2018 | 1.760 | 1.780 | 1.650 | 1.760 | 51,119 | +0.00(+0.00%) |
Sep 10, 2018 | 1.590 | 1.840 | 1.510 | 1.760 | 205,023 | -0.01(-0.56%) |
Sep 07, 2018 | 1.840 | 1.840 | 1.740 | 1.770 | 98,500 | -0.09(-4.84%) |
Sep 06, 2018 | 1.800 | 1.860 | 1.770 | 1.860 | 53,044 | +0.11(+6.29%) |
Sep 05, 2018 | 1.880 | 1.880 | 1.750 | 1.750 | 174,187 | -0.14(-7.46%) |
Sep 04, 2018 | 1.920 | 1.970 | 1.861 | 1.891 | 128,609 | -0.03(-1.51%) |
Aug 31, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.07(+3.78%) | |
Aug 30, 2018 | 1.800 | 1.880 | 1.800 | 1.850 | 125,628 | +0.06(+3.35%) |
Aug 29, 2018 | 1.750 | 1.840 | 1.745 | 1.790 | 98,912 | +0.03(+1.70%) |
Aug 28, 2018 | 1.770 | 1.800 | 1.680 | 1.760 | 108,018 | -0.02(-1.12%) |
Aug 27, 2018 | 1.850 | 1.870 | 1.759 | 1.780 | 200,042 | -0.02(-1.11%) |
Aug 24, 2018 | 1.840 | 1.890 | 1.770 | 1.800 | 135,100 | +0.00(+0.00%) |
Aug 23, 2018 | 1.740 | 1.920 | 1.731 | 1.800 | 250,631 | +0.08(+4.65%) |
Aug 22, 2018 | 1.800 | 1.890 | 1.620 | 1.720 | 222,176 | -0.18(-9.47%) |
Aug 21, 2018 | 1.960 | 1.970 | 1.860 | 1.900 | 168,794 | -0.01(-0.52%) |
Aug 20, 2018 | 1.920 | 1.950 | 1.871 | 1.910 | 204,232 | +0.01(+0.53%) |
Aug 17, 2018 | 1.730 | 1.910 | 1.690 | 1.900 | 178,000 | +0.15(+8.57%) |
Aug 16, 2018 | 1.760 | 1.800 | 1.700 | 1.750 | 26,889 | +0.00(+0.00%) |
Aug 15, 2018 | 1.790 | 1.840 | 1.660 | 1.750 | 116,512 | -0.03(-1.69%) |
Aug 14, 2018 | 1.780 | 1.840 | 1.770 | 1.780 | 191,660 | +0.01(+0.64%) |
Aug 13, 2018 | 1.760 | 1.840 | 1.681 | 1.769 | 314,629 | +0.05(+2.83%) |
Aug 10, 2018 | 1.700 | 1.750 | 1.680 | 1.720 | 309,700 | +0.04(+2.38%) |
Aug 09, 2018 | 1.590 | 1.700 | 1.570 | 1.680 | 182,179 | +0.11(+7.01%) |
Aug 08, 2018 | 1.550 | 1.590 | 1.542 | 1.570 | 57,012 | +0.01(+0.64%) |
Aug 07, 2018 | 1.550 | 1.580 | 1.450 | 1.560 | 89,777 | +0.02(+1.30%) |
Aug 06, 2018 | 1.540 | 1.540 | 1.471 | 1.540 | 44,799 | +0.02(+1.32%) |
Aug 03, 2018 | 1.490 | 1.520 | 1.390 | 1.520 | 64,300 | +0.05(+3.40%) |
Aug 02, 2018 | 1.420 | 1.480 | 1.391 | 1.470 | 97,915 | +0.08(+5.75%) |
Aug 01, 2018 | 1.350 | 1.422 | 1.340 | 1.390 | 166,295 | +0.04(+2.97%) |
Jul 31, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 17,074 | -0.05(-3.57%) |
Jul 30, 2018 | 1.430 | 1.430 | 1.387 | 1.400 | 10,752 | -0.02(-1.41%) |
Jul 27, 2018 | 1.410 | 1.420 | 1.380 | 1.420 | 40,900 | +0.02(+1.43%) |
Jul 26, 2018 | 1.409 | 1.409 | 1.389 | 1.400 | 30,940 | +0.00(+0.00%) |
Jul 25, 2018 | 1.410 | 1.415 | 1.390 | 1.400 | 29,250 | +0.00(+0.00%) |
Jul 24, 2018 | 1.400 | 1.450 | 1.380 | 1.400 | 20,591 | +0.01(+0.72%) |
Jul 23, 2018 | 1.410 | 1.440 | 1.380 | 1.390 | 39,864 | -0.00(-0.14%) |
Jul 20, 2018 | 1.380 | 1.392 | 1.380 | 1.392 | 1,495 | +0.01(+0.87%) |
Jul 19, 2018 | 1.380 | 1.410 | 1.360 | 1.380 | 3,132 | +0.01(+0.73%) |
Jul 18, 2018 | 1.420 | 1.420 | 1.361 | 1.370 | 6,605 | +0.00(+0.00%) |
Jul 17, 2018 | 1.340 | 1.390 | 1.340 | 1.370 | 28,568 | +0.02(+1.48%) |
Jul 16, 2018 | 1.360 | 1.430 | 1.348 | 1.350 | 16,687 | -0.01(-0.79%) |
Jul 13, 2018 | 1.345 | 1.370 | 1.345 | 1.361 | 1,241 | +0.01(+0.80%) |
Jul 12, 2018 | 1.350 | 1.370 | 1.337 | 1.350 | 15,344 | +0.00(+0.00%) |
Jul 11, 2018 | 1.410 | 1.423 | 1.340 | 1.350 | 57,429 | -0.05(-3.57%) |
Jul 10, 2018 | 1.440 | 1.460 | 1.377 | 1.400 | 23,309 | -0.02(-1.41%) |
Jul 09, 2018 | 1.370 | 1.450 | 1.360 | 1.420 | 159,287 | +0.05(+3.65%) |
Jul 06, 2018 | 1.370 | 1.370 | 1.330 | 1.370 | 67,912 | +0.05(+3.79%) |
Jul 05, 2018 | 1.340 | 1.390 | 1.320 | 1.320 | 27,989 | -0.02(-1.49%) |
Jul 03, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) |