Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.790 | 1.850 | 1.790 | 1.820 | 27,646 | +0.04(+2.25%) |
Oct 30, 2018 | 1.810 | 1.860 | 1.760 | 1.780 | 102,881 | -0.03(-1.66%) |
Oct 29, 2018 | 1.820 | 1.840 | 1.810 | 1.810 | 69,026 | -0.01(-0.55%) |
Oct 26, 2018 | 1.810 | 1.850 | 1.810 | 1.820 | 47,400 | -0.01(-0.55%) |
Oct 25, 2018 | 1.810 | 1.880 | 1.810 | 1.830 | 71,815 | +0.02(+1.10%) |
Oct 24, 2018 | 1.810 | 1.870 | 1.800 | 1.810 | 88,636 | -0.01(-0.55%) |
Oct 23, 2018 | 1.810 | 1.840 | 1.800 | 1.820 | 62,377 | +0.03(+1.68%) |
Oct 22, 2018 | 1.800 | 1.820 | 1.780 | 1.790 | 32,178 | -0.02(-1.10%) |
Oct 19, 2018 | 1.870 | 1.870 | 1.810 | 1.810 | 57,700 | -0.04(-2.16%) |
Oct 18, 2018 | 1.850 | 1.930 | 1.840 | 1.850 | 156,053 | +0.01(+0.54%) |
Oct 17, 2018 | 1.800 | 1.869 | 1.800 | 1.840 | 105,124 | +0.03(+1.66%) |
Oct 16, 2018 | 1.770 | 1.810 | 1.750 | 1.810 | 78,514 | +0.06(+3.43%) |
Oct 15, 2018 | 1.810 | 1.840 | 1.750 | 1.750 | 106,210 | -0.05(-2.78%) |
Oct 12, 2018 | 1.810 | 1.820 | 1.790 | 1.800 | 137,200 | +0.03(+1.69%) |
Oct 11, 2018 | 1.760 | 1.861 | 1.730 | 1.770 | 302,255 | +0.05(+2.91%) |
Oct 10, 2018 | 1.770 | 1.770 | 1.670 | 1.720 | 306,715 | -0.07(-3.91%) |
Oct 09, 2018 | 1.890 | 1.890 | 1.650 | 1.790 | 371,056 | -0.10(-5.29%) |
Oct 08, 2018 | 1.900 | 1.920 | 1.840 | 1.890 | 175,555 | -0.01(-0.53%) |
Oct 05, 2018 | 1.940 | 1.940 | 1.900 | 1.900 | 65,300 | -0.03(-1.55%) |
Oct 04, 2018 | 1.980 | 1.988 | 1.910 | 1.930 | 261,755 | -0.06(-3.02%) |
Oct 03, 2018 | 2.000 | 2.011 | 1.986 | 1.990 | 111,557 | -0.01(-0.50%) |
Oct 02, 2018 | 2.000 | 2.027 | 1.990 | 2.000 | 53,065 | -0.01(-0.50%) |
Oct 01, 2018 | 2.020 | 2.050 | 1.990 | 2.010 | 122,371 | -0.01(-0.25%) |
Sep 28, 2018 | 2.000 | 2.020 | 1.990 | 2.015 | 98,200 | +0.02(+0.75%) |
Sep 27, 2018 | 2.040 | 2.040 | 1.990 | 2.000 | 141,339 | -0.02(-0.99%) |
Sep 26, 2018 | 2.000 | 2.050 | 1.970 | 2.020 | 238,025 | +0.01(+0.50%) |
Sep 25, 2018 | 2.010 | 2.040 | 1.960 | 2.010 | 242,793 | +0.00(+0.00%) |
Sep 24, 2018 | 2.050 | 2.050 | 2.000 | 2.010 | 159,266 | -0.05(-2.43%) |
Sep 21, 2018 | 2.040 | 2.090 | 2.010 | 2.060 | 79,100 | +0.01(+0.49%) |
Sep 20, 2018 | 2.030 | 2.090 | 2.020 | 2.050 | 207,423 | +0.04(+1.99%) |
Sep 19, 2018 | 2.000 | 2.080 | 1.990 | 2.010 | 178,790 | +0.00(+0.00%) |
Sep 18, 2018 | 2.000 | 2.030 | 1.980 | 2.010 | 260,915 | +0.01(+0.50%) |
Sep 17, 2018 | 2.080 | 2.080 | 1.980 | 2.000 | 218,226 | -0.09(-4.31%) |
Sep 14, 2018 | 1.950 | 2.190 | 1.940 | 2.090 | 363,400 | +0.00(+0.00%) |
Sep 13, 2018 | 2.160 | 2.180 | 2.020 | 2.090 | 165,062 | -0.04(-1.88%) |
Sep 12, 2018 | 2.190 | 2.190 | 2.060 | 2.130 | 171,894 | -0.05(-2.29%) |
Sep 11, 2018 | 2.060 | 2.220 | 2.000 | 2.180 | 377,412 | +0.12(+5.83%) |
Sep 10, 2018 | 2.060 | 2.080 | 2.050 | 2.060 | 76,575 | -0.02(-0.96%) |
Sep 07, 2018 | 2.080 | 2.080 | 2.060 | 2.080 | 31,900 | -0.01(-0.48%) |
Sep 06, 2018 | 2.100 | 2.109 | 2.080 | 2.090 | 43,757 | -0.01(-0.48%) |
Sep 05, 2018 | 2.100 | 2.110 | 2.030 | 2.100 | 93,585 | -0.01(-0.47%) |
Sep 04, 2018 | 2.140 | 2.140 | 2.100 | 2.110 | 98,258 | -0.03(-1.40%) |
Aug 31, 2018 | 2.140 | 2.140 | 2.140 | 0 | +0.01(+0.47%) | |
Aug 30, 2018 | 2.170 | 2.170 | 2.110 | 2.130 | 117,211 | -0.04(-1.84%) |
Aug 29, 2018 | 2.120 | 2.200 | 2.120 | 2.170 | 121,743 | +0.04(+2.12%) |
Aug 28, 2018 | 2.150 | 2.150 | 2.080 | 2.125 | 77,482 | -0.04(-1.62%) |
Aug 27, 2018 | 2.150 | 2.200 | 2.140 | 2.160 | 119,904 | +0.00(+0.00%) |
Aug 24, 2018 | 2.160 | 2.180 | 2.120 | 2.160 | 114,000 | +0.00(+0.00%) |
Aug 23, 2018 | 2.060 | 2.160 | 2.060 | 2.160 | 259,557 | +0.11(+5.37%) |
Aug 22, 2018 | 2.010 | 2.070 | 1.990 | 2.050 | 237,931 | +0.06(+3.02%) |
Aug 21, 2018 | 2.030 | 2.069 | 1.990 | 1.990 | 162,935 | -0.03(-1.49%) |
Aug 20, 2018 | 2.100 | 2.110 | 2.000 | 2.020 | 97,127 | -0.04(-1.94%) |
Aug 17, 2018 | 2.040 | 2.080 | 2.010 | 2.060 | 99,000 | +0.02(+0.98%) |
Aug 16, 2018 | 2.010 | 2.060 | 2.000 | 2.040 | 163,222 | +0.04(+2.00%) |
Aug 15, 2018 | 2.080 | 2.110 | 1.990 | 2.000 | 264,308 | -0.08(-3.85%) |
Aug 14, 2018 | 2.120 | 2.150 | 2.080 | 2.080 | 153,861 | -0.03(-1.42%) |
Aug 13, 2018 | 2.120 | 2.140 | 2.080 | 2.110 | 161,985 | +0.00(+0.24%) |
Aug 10, 2018 | 2.150 | 2.200 | 2.095 | 2.105 | 318,000 | -0.06(-2.55%) |
Aug 09, 2018 | 2.540 | 2.540 | 2.100 | 2.160 | 774,046 | -0.40(-15.62%) |
Aug 08, 2018 | 2.460 | 2.590 | 2.450 | 2.560 | 186,306 | +0.10(+4.07%) |
Aug 07, 2018 | 2.450 | 2.490 | 2.450 | 2.460 | 49,458 | +0.02(+0.82%) |
Aug 06, 2018 | 2.370 | 2.440 | 2.370 | 2.440 | 87,873 | +0.07(+2.95%) |
Aug 03, 2018 | 2.450 | 2.455 | 2.360 | 2.370 | 82,900 | -0.07(-2.87%) |
Aug 02, 2018 | 2.390 | 2.460 | 2.371 | 2.440 | 159,958 | +0.04(+1.67%) |