Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.383 | 1.431 | 1.374 | 1.393 | 99,670 | +0.03(+2.10%) |
Oct 30, 2018 | 1.326 | 1.402 | 1.324 | 1.364 | 41,207 | +0.03(+2.14%) |
Oct 29, 2018 | 1.374 | 1.393 | 1.307 | 1.335 | 159,582 | -0.02(-1.41%) |
Oct 26, 2018 | 1.364 | 1.364 | 1.326 | 1.354 | 88,903 | -0.01(-0.70%) |
Oct 25, 2018 | 1.383 | 1.393 | 1.354 | 1.364 | 131,003 | +0.00(+0.00%) |
Oct 24, 2018 | 1.402 | 1.421 | 1.364 | 1.364 | 82,862 | -0.04(-2.72%) |
Oct 23, 2018 | 1.383 | 1.412 | 1.374 | 1.402 | 112,976 | +0.01(+0.68%) |
Oct 22, 2018 | 1.469 | 1.469 | 1.383 | 1.393 | 158,676 | -0.08(-5.19%) |
Oct 19, 2018 | 1.478 | 1.478 | 1.450 | 1.469 | 113,120 | +0.00(+0.00%) |
Oct 18, 2018 | 1.488 | 1.498 | 1.450 | 1.469 | 129,364 | -0.03(-1.91%) |
Oct 17, 2018 | 1.478 | 1.526 | 1.469 | 1.498 | 353,898 | -0.01(-0.48%) |
Oct 16, 2018 | 1.517 | 1.517 | 1.459 | 1.505 | 260,908 | +0.01(+0.48%) |
Oct 15, 2018 | 1.545 | 1.564 | 1.498 | 1.498 | 171,428 | -0.07(-4.27%) |
Oct 12, 2018 | 1.612 | 1.650 | 1.545 | 1.564 | 103,895 | -0.03(-1.80%) |
Oct 11, 2018 | 1.583 | 1.661 | 1.583 | 1.593 | 156,266 | +0.02(+1.21%) |
Oct 10, 2018 | 1.688 | 1.765 | 1.564 | 1.574 | 93,185 | -0.12(-7.30%) |
Oct 09, 2018 | 1.698 | 1.774 | 1.688 | 1.698 | 87,579 | -0.01(-0.56%) |
Oct 08, 2018 | 1.650 | 1.716 | 1.574 | 1.707 | 32,374 | +0.06(+3.47%) |
Oct 05, 2018 | 1.631 | 1.669 | 1.622 | 1.650 | 53,362 | +0.02(+1.17%) |
Oct 04, 2018 | 1.602 | 1.707 | 1.602 | 1.631 | 139,911 | +0.07(+4.27%) |
Oct 03, 2018 | 1.555 | 1.583 | 1.536 | 1.564 | 26,642 | +0.01(+0.61%) |
Oct 02, 2018 | 1.545 | 1.564 | 1.536 | 1.555 | 24,728 | +0.00(+0.00%) |
Oct 01, 2018 | 1.574 | 1.602 | 1.536 | 1.555 | 67,529 | -0.01(-0.61%) |
Sep 28, 2018 | 1.545 | 1.593 | 1.536 | 1.564 | 49,903 | +0.00(+0.31%) |
Sep 27, 2018 | 1.536 | 1.564 | 1.536 | 1.560 | 56,905 | +0.02(+1.55%) |
Sep 26, 2018 | 1.602 | 1.602 | 1.526 | 1.536 | 107,768 | -0.07(-4.17%) |
Sep 25, 2018 | 1.583 | 1.622 | 1.583 | 1.602 | 31,937 | +0.03(+1.82%) |
Sep 24, 2018 | 1.593 | 1.612 | 1.555 | 1.574 | 56,999 | -0.03(-1.79%) |
Sep 21, 2018 | 1.622 | 1.679 | 1.526 | 1.602 | 299,314 | +0.00(+0.00%) |
Sep 20, 2018 | 1.574 | 1.621 | 1.574 | 1.602 | 59,058 | +0.03(+1.82%) |
Sep 19, 2018 | 1.593 | 1.596 | 1.564 | 1.574 | 79,832 | -0.01(-0.60%) |
Sep 18, 2018 | 1.612 | 1.622 | 1.574 | 1.583 | 54,386 | -0.04(-2.35%) |
Sep 17, 2018 | 1.545 | 1.641 | 1.545 | 1.622 | 70,750 | +0.07(+4.29%) |
Sep 14, 2018 | 1.631 | 1.669 | 1.545 | 1.555 | 189,233 | -0.08(-4.68%) |
Sep 13, 2018 | 1.660 | 1.736 | 1.631 | 1.631 | 85,357 | -0.03(-1.72%) |
Sep 12, 2018 | 1.698 | 1.698 | 1.636 | 1.660 | 103,122 | -0.04(-2.25%) |
Sep 11, 2018 | 1.746 | 1.765 | 1.679 | 1.698 | 146,026 | -0.05(-2.73%) |
Sep 10, 2018 | 1.784 | 1.850 | 1.746 | 1.746 | 62,412 | -0.04(-2.14%) |
Sep 07, 2018 | 1.850 | 1.850 | 1.765 | 1.784 | 72,967 | -0.07(-3.61%) |
Sep 06, 2018 | 1.879 | 1.879 | 1.831 | 1.850 | 49,156 | -0.04(-2.02%) |
Sep 05, 2018 | 1.908 | 1.908 | 1.872 | 1.889 | 60,581 | -0.02(-1.00%) |
Sep 04, 2018 | 1.879 | 1.908 | 1.860 | 1.908 | 83,235 | +0.03(+1.52%) |
Aug 31, 2018 | 1.879 | 1.879 | 1.879 | 0 | +0.03(+1.55%) | |
Aug 30, 2018 | 1.822 | 1.889 | 1.812 | 1.850 | 76,045 | +0.01(+0.52%) |
Aug 29, 2018 | 1.822 | 1.898 | 1.812 | 1.841 | 119,499 | +0.01(+0.52%) |
Aug 28, 2018 | 1.898 | 1.908 | 1.831 | 1.831 | 109,108 | -0.05(-2.54%) |
Aug 27, 2018 | 1.889 | 1.908 | 1.860 | 1.879 | 138,946 | +0.02(+1.03%) |
Aug 24, 2018 | 1.736 | 1.889 | 1.736 | 1.860 | 202,443 | +0.14(+8.33%) |
Aug 23, 2018 | 1.660 | 1.765 | 1.650 | 1.717 | 561,783 | +0.08(+4.65%) |
Aug 22, 2018 | 1.564 | 1.650 | 1.537 | 1.641 | 155,753 | +0.10(+6.17%) |
Aug 21, 2018 | 1.545 | 1.564 | 1.536 | 1.545 | 45,083 | +0.00(+0.06%) |
Aug 20, 2018 | 1.545 | 1.593 | 1.526 | 1.544 | 74,787 | -0.01(-0.67%) |
Aug 17, 2018 | 1.583 | 1.602 | 1.555 | 1.555 | 93,830 | -0.03(-1.81%) |
Aug 16, 2018 | 1.545 | 1.622 | 1.545 | 1.583 | 65,462 | +0.04(+2.47%) |
Aug 15, 2018 | 1.631 | 1.634 | 1.545 | 1.545 | 116,723 | -0.10(-6.36%) |
Aug 14, 2018 | 1.641 | 1.660 | 1.622 | 1.650 | 76,322 | +0.01(+0.58%) |
Aug 13, 2018 | 1.660 | 1.669 | 1.631 | 1.641 | 27,546 | -0.03(-1.71%) |
Aug 10, 2018 | 1.650 | 1.679 | 1.641 | 1.669 | 93,201 | +0.00(+0.00%) |
Aug 09, 2018 | 1.688 | 1.749 | 1.622 | 1.669 | 148,165 | -0.03(-1.69%) |
Aug 08, 2018 | 1.784 | 1.831 | 1.669 | 1.698 | 193,749 | -0.09(-4.81%) |
Aug 07, 2018 | 1.669 | 1.946 | 1.660 | 1.784 | 636,194 | +0.15(+9.36%) |
Aug 06, 2018 | 1.545 | 1.650 | 1.545 | 1.631 | 93,745 | +0.04(+2.40%) |
Aug 03, 2018 | 1.564 | 1.622 | 1.564 | 1.593 | 49,903 | +0.03(+1.83%) |
Aug 02, 2018 | 1.583 | 1.611 | 1.555 | 1.564 | 36,743 | -0.03(-1.80%) |