Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.367 | 1.446 | 1.360 | 1.440 | 14,858 | +0.09(+6.67%) |
Oct 30, 2018 | 1.370 | 1.370 | 1.210 | 1.350 | 17,625 | -0.02(-1.46%) |
Oct 29, 2018 | 1.510 | 1.510 | 1.359 | 1.370 | 10,841 | -0.14(-9.27%) |
Oct 26, 2018 | 1.570 | 1.620 | 1.500 | 1.510 | 17,800 | -0.08(-5.03%) |
Oct 25, 2018 | 1.620 | 1.640 | 1.590 | 1.590 | 4,476 | -0.02(-1.24%) |
Oct 24, 2018 | 1.730 | 1.730 | 1.570 | 1.610 | 5,216 | +0.04(+2.55%) |
Oct 23, 2018 | 1.610 | 1.640 | 1.570 | 1.570 | 14,781 | -0.03(-1.88%) |
Oct 22, 2018 | 1.700 | 1.700 | 1.570 | 1.600 | 8,621 | -0.15(-8.57%) |
Oct 19, 2018 | 1.750 | 1.750 | 1.700 | 1.750 | 6,400 | +0.03(+1.74%) |
Oct 18, 2018 | 1.760 | 1.760 | 1.720 | 1.720 | 3,748 | -0.03(-1.71%) |
Oct 17, 2018 | 1.701 | 1.840 | 1.701 | 1.750 | 25,028 | +0.00(+0.00%) |
Oct 16, 2018 | 1.570 | 1.897 | 1.570 | 1.750 | 15,260 | +0.02(+1.16%) |
Oct 15, 2018 | 1.740 | 1.740 | 1.710 | 1.730 | 3,133 | +0.02(+1.17%) |
Oct 12, 2018 | 1.780 | 1.780 | 1.700 | 1.710 | 2,100 | +0.01(+0.59%) |
Oct 11, 2018 | 1.600 | 1.740 | 1.590 | 1.700 | 9,186 | +0.12(+7.59%) |
Oct 10, 2018 | 1.690 | 1.700 | 1.550 | 1.580 | 14,460 | -0.11(-6.51%) |
Oct 09, 2018 | 1.800 | 1.800 | 1.690 | 1.690 | 5,388 | -0.03(-1.69%) |
Oct 08, 2018 | 1.870 | 1.870 | 1.690 | 1.719 | 11,482 | -0.14(-7.58%) |
Oct 05, 2018 | 1.870 | 1.880 | 1.760 | 1.860 | 3,100 | -0.08(-4.12%) |
Oct 04, 2018 | 2.000 | 2.000 | 1.810 | 1.940 | 10,928 | -0.01(-0.51%) |
Oct 03, 2018 | 1.940 | 1.950 | 1.850 | 1.950 | 4,649 | +0.00(+0.00%) |
Oct 02, 2018 | 2.121 | 2.141 | 1.470 | 1.950 | 39,740 | -0.15(-7.14%) |
Oct 01, 2018 | 2.310 | 2.310 | 2.100 | 2.100 | 16,268 | -0.05(-2.33%) |
Sep 28, 2018 | 2.600 | 2.600 | 2.150 | 2.150 | 27,600 | -0.70(-24.56%) |
Sep 27, 2018 | 2.800 | 2.974 | 2.690 | 2.850 | 38,351 | +0.08(+2.89%) |
Sep 26, 2018 | 3.000 | 3.009 | 2.770 | 2.770 | 33,774 | -0.21(-7.03%) |
Sep 25, 2018 | 2.950 | 3.000 | 2.950 | 2.980 | 6,007 | +0.15(+5.29%) |
Sep 24, 2018 | 2.756 | 2.950 | 2.756 | 2.830 | 3,258 | +0.02(+0.71%) |
Sep 21, 2018 | 2.750 | 2.810 | 2.655 | 2.810 | 20,400 | +0.19(+7.25%) |
Sep 20, 2018 | 2.400 | 2.620 | 2.300 | 2.620 | 5,226 | +0.33(+14.57%) |
Sep 19, 2018 | 2.260 | 2.585 | 2.200 | 2.287 | 43,344 | +0.10(+4.79%) |
Sep 18, 2018 | 2.300 | 2.305 | 2.011 | 2.182 | 14,760 | -0.07(-3.01%) |
Sep 17, 2018 | 2.250 | 2.275 | 2.250 | 2.250 | 3,360 | +0.08(+3.69%) |
Sep 14, 2018 | 2.300 | 2.340 | 2.150 | 2.170 | 13,000 | -0.13(-5.65%) |
Sep 13, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 112,655 | -0.02(-0.86%) |
Sep 12, 2018 | 2.205 | 2.384 | 2.205 | 2.320 | 18,853 | +0.14(+6.42%) |
Sep 11, 2018 | 2.210 | 2.210 | 2.150 | 2.180 | 5,596 | -0.03(-1.36%) |
Sep 10, 2018 | 2.340 | 2.440 | 2.160 | 2.210 | 4,748 | -0.03(-1.34%) |
Sep 07, 2018 | 2.330 | 2.350 | 2.230 | 2.240 | 5,000 | +0.06(+2.75%) |
Sep 06, 2018 | 2.260 | 2.360 | 2.150 | 2.180 | 14,147 | -0.09(-3.96%) |
Sep 05, 2018 | 2.198 | 2.440 | 2.185 | 2.270 | 7,365 | +0.17(+8.10%) |
Sep 04, 2018 | 2.438 | 2.438 | 2.100 | 2.100 | 4,981 | +0.00(+0.12%) |
Aug 31, 2018 | 2.097 | 2.097 | 2.097 | 0 | -0.09(-4.23%) | |
Aug 30, 2018 | 2.220 | 2.256 | 2.190 | 2.190 | 7,747 | -0.10(-4.27%) |
Aug 29, 2018 | 2.260 | 2.300 | 2.200 | 2.288 | 13,406 | -0.09(-3.87%) |
Aug 28, 2018 | 2.250 | 2.380 | 2.250 | 2.380 | 14,367 | +0.14(+6.25%) |
Aug 27, 2018 | 2.450 | 2.551 | 2.240 | 2.240 | 28,088 | -0.02(-0.88%) |
Aug 24, 2018 | 2.240 | 2.300 | 2.200 | 2.260 | 9,900 | +0.01(+0.52%) |
Aug 23, 2018 | 2.230 | 2.610 | 2.120 | 2.248 | 18,490 | +0.06(+2.75%) |
Aug 22, 2018 | 2.218 | 2.230 | 2.188 | 2.188 | 1,934 | +0.09(+4.20%) |
Aug 21, 2018 | 2.120 | 2.258 | 2.100 | 2.100 | 11,308 | -0.07(-3.07%) |
Aug 20, 2018 | 2.130 | 2.167 | 2.120 | 2.167 | 988 | -0.02(-1.07%) |
Aug 17, 2018 | 2.120 | 2.240 | 2.100 | 2.190 | 6,000 | +0.13(+6.31%) |
Aug 16, 2018 | 2.071 | 2.071 | 2.060 | 2.060 | 2,006 | +0.00(+0.00%) |
Aug 15, 2018 | 2.150 | 2.150 | 2.000 | 2.060 | 5,200 | -0.17(-7.57%) |
Aug 14, 2018 | 2.050 | 2.252 | 2.050 | 2.229 | 6,858 | +0.23(+11.43%) |
Aug 13, 2018 | 2.060 | 2.060 | 2.000 | 2.000 | 6,920 | -0.09(-4.31%) |
Aug 10, 2018 | 2.060 | 2.120 | 2.060 | 2.090 | 1,500 | -0.09(-4.12%) |
Aug 09, 2018 | 2.110 | 2.180 | 2.040 | 2.180 | 45,974 | -0.12(-5.22%) |
Aug 08, 2018 | 2.250 | 2.300 | 2.120 | 2.300 | 4,571 | +0.17(+7.98%) |
Aug 07, 2018 | 2.420 | 2.420 | 2.120 | 2.130 | 3,779 | -0.30(-12.35%) |
Aug 06, 2018 | 2.310 | 2.430 | 2.199 | 2.430 | 5,808 | +0.12(+5.19%) |
Aug 03, 2018 | 2.680 | 2.680 | 2.120 | 2.310 | 43,900 | -0.36(-13.48%) |
Aug 02, 2018 | 2.540 | 2.670 | 2.350 | 2.670 | 15,529 | +0.14(+5.53%) |