Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.470 | 1.520 | 1.460 | 1.478 | 12,800 | +0.02(+1.71%) |
Oct 30, 2018 | 1.550 | 1.720 | 1.380 | 1.453 | 141,735 | -0.00(-0.28%) |
Oct 29, 2018 | 1.422 | 1.457 | 1.422 | 1.457 | 800 | +0.02(+1.20%) |
Oct 26, 2018 | 1.440 | 1.440 | 1.440 | 1.440 | 100 | -0.01(-0.69%) |
Oct 25, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 379 | +0.02(+1.40%) |
Oct 24, 2018 | 1.430 | 1.430 | 1.430 | 1.430 | 113 | +0.00(+0.00%) |
Oct 23, 2018 | 1.430 | 1.430 | 1.430 | 1.430 | 1,110 | -0.07(-4.67%) |
Oct 22, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 689 | -0.04(-2.60%) |
Oct 19, 2018 | 1.540 | 1.540 | 1.510 | 1.540 | 1,400 | -0.01(-0.65%) |
Oct 18, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 7,967 | +0.00(+0.00%) |
Oct 17, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 2,005 | +0.04(+2.65%) |
Oct 16, 2018 | 1.550 | 1.550 | 1.510 | 1.510 | 9,245 | +0.02(+1.34%) |
Oct 15, 2018 | 1.490 | 1.490 | 1.490 | 1.490 | 127 | +0.00(+0.00%) |
Oct 12, 2018 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | +0.00(+0.00%) |
Oct 11, 2018 | 1.590 | 1.590 | 1.450 | 1.490 | 8,158 | -0.10(-6.29%) |
Oct 10, 2018 | 1.640 | 1.650 | 1.590 | 1.590 | 10,443 | -0.02(-1.24%) |
Oct 09, 2018 | 1.680 | 1.680 | 1.610 | 1.610 | 2,701 | -0.07(-4.17%) |
Oct 08, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 272 | +0.00(+0.00%) |
Oct 05, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 8,400 | +0.05(+3.06%) |
Oct 04, 2018 | 1.680 | 1.680 | 1.630 | 1.630 | 8,278 | -0.05(-2.97%) |
Oct 03, 2018 | 1.600 | 1.681 | 1.600 | 1.680 | 2,170 | +0.04(+2.44%) |
Oct 02, 2018 | 1.650 | 1.658 | 1.610 | 1.640 | 2,000 | -0.12(-7.08%) |
Oct 01, 2018 | 1.610 | 1.774 | 1.610 | 1.765 | 5,761 | +0.06(+3.82%) |
Sep 28, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 1,800 | +0.01(+0.59%) |
Sep 27, 2018 | 1.621 | 1.690 | 1.621 | 1.690 | 1,116 | +0.01(+0.60%) |
Sep 26, 2018 | 1.610 | 1.685 | 1.580 | 1.680 | 9,180 | +0.09(+5.59%) |
Sep 25, 2018 | 1.581 | 1.700 | 1.581 | 1.591 | 5,310 | -0.10(-5.86%) |
Sep 24, 2018 | 1.550 | 1.700 | 1.550 | 1.690 | 8,079 | +0.12(+7.64%) |
Sep 21, 2018 | 1.670 | 1.670 | 1.570 | 1.570 | 12,100 | -0.13(-7.65%) |
Sep 20, 2018 | 1.560 | 1.710 | 1.560 | 1.700 | 5,343 | +0.00(+0.00%) |
Sep 19, 2018 | 1.710 | 1.750 | 1.640 | 1.700 | 4,609 | -0.01(-0.58%) |
Sep 18, 2018 | 1.610 | 1.730 | 1.610 | 1.710 | 2,627 | +0.06(+3.64%) |
Sep 17, 2018 | 1.750 | 1.750 | 1.650 | 1.650 | 820 | -0.05(-2.94%) |
Sep 14, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 3,900 | +0.01(+0.59%) |
Sep 13, 2018 | 1.710 | 1.740 | 1.690 | 1.690 | 4,837 | -0.02(-1.17%) |
Sep 12, 2018 | 1.710 | 1.720 | 1.610 | 1.710 | 8,008 | +0.05(+3.01%) |
Sep 11, 2018 | 1.637 | 1.720 | 1.637 | 1.660 | 1,743 | -0.01(-0.60%) |
Sep 10, 2018 | 1.740 | 1.740 | 1.660 | 1.670 | 1,028 | -0.05(-2.62%) |
Sep 07, 2018 | 1.710 | 1.730 | 1.690 | 1.715 | 7,300 | +0.09(+5.54%) |
Sep 06, 2018 | 1.714 | 1.714 | 1.625 | 1.625 | 6,144 | -0.09(-5.52%) |
Sep 05, 2018 | 1.700 | 1.720 | 1.670 | 1.720 | 15,064 | +0.03(+1.78%) |
Sep 04, 2018 | 1.720 | 1.720 | 1.650 | 1.690 | 5,059 | -0.02(-1.00%) |
Aug 31, 2018 | 1.707 | 1.707 | 1.707 | 0 | -0.02(-1.31%) | |
Aug 30, 2018 | 1.760 | 1.760 | 1.720 | 1.730 | 15,246 | -0.01(-0.60%) |
Aug 29, 2018 | 1.729 | 1.750 | 1.690 | 1.740 | 8,709 | +0.03(+1.75%) |
Aug 28, 2018 | 1.700 | 1.800 | 1.700 | 1.710 | 21,961 | +0.02(+1.18%) |
Aug 27, 2018 | 1.610 | 1.720 | 1.590 | 1.690 | 14,498 | +0.07(+4.32%) |
Aug 24, 2018 | 1.700 | 1.700 | 1.620 | 1.620 | 19,600 | +0.02(+1.25%) |
Aug 23, 2018 | 1.560 | 1.630 | 1.560 | 1.600 | 15,054 | +0.05(+3.16%) |
Aug 22, 2018 | 1.479 | 1.580 | 1.457 | 1.551 | 16,053 | +0.05(+3.08%) |
Aug 21, 2018 | 1.690 | 1.690 | 1.428 | 1.505 | 13,591 | -0.03(-1.65%) |
Aug 20, 2018 | 1.530 | 1.666 | 1.520 | 1.530 | 29,585 | -0.15(-8.93%) |
Aug 17, 2018 | 1.600 | 1.730 | 1.590 | 1.680 | 202,000 | +0.12(+7.78%) |
Aug 16, 2018 | 1.553 | 1.562 | 1.550 | 1.559 | 8,130 | +0.04(+2.55%) |
Aug 15, 2018 | 1.520 | 1.592 | 1.520 | 1.520 | 11,229 | +0.01(+0.66%) |
Aug 14, 2018 | 1.510 | 1.550 | 1.490 | 1.510 | 24,766 | -0.01(-0.66%) |
Aug 13, 2018 | 1.421 | 1.544 | 1.421 | 1.520 | 10,533 | -0.02(-1.30%) |
Aug 10, 2018 | 1.580 | 1.610 | 1.420 | 1.540 | 12,700 | -0.06(-3.75%) |
Aug 09, 2018 | 1.810 | 1.810 | 1.590 | 1.600 | 114,809 | -0.25(-13.51%) |
Aug 08, 2018 | 1.300 | 1.900 | 1.300 | 1.850 | 322,771 | +0.55(+42.31%) |
Aug 07, 2018 | 1.310 | 1.400 | 1.260 | 1.300 | 71,816 | -0.03(-2.01%) |
Aug 06, 2018 | 1.350 | 1.386 | 1.250 | 1.327 | 63,719 | -0.03(-2.46%) |
Aug 03, 2018 | 1.440 | 1.530 | 1.360 | 1.360 | 227,300 | -0.17(-11.11%) |
Aug 02, 2018 | 2.480 | 2.700 | 1.480 | 1.530 | 6,529,094 | +0.25(+19.53%) |