Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.904 | 1.904 | 1.904 | 0 | -0.06(-3.12%) | |
Aug 30, 2018 | 1.963 | 1.971 | 1.900 | 1.966 | 3,270 | +0.06(+3.22%) |
Aug 29, 2018 | 1.910 | 2.005 | 1.904 | 1.904 | 12,086 | -0.02(-0.87%) |
Aug 28, 2018 | 1.938 | 1.966 | 1.871 | 1.921 | 14,123 | -0.06(-2.82%) |
Aug 27, 2018 | 1.977 | 1.977 | 1.977 | 1.977 | 1,873 | +0.00(+0.00%) |
Aug 24, 2018 | 1.954 | 1.977 | 1.954 | 1.977 | 4,849 | +0.08(+4.37%) |
Aug 23, 2018 | 1.965 | 1.977 | 1.894 | 1.894 | 21,445 | -0.07(-3.60%) |
Aug 22, 2018 | 1.977 | 2.005 | 1.965 | 1.965 | 2,643 | +0.04(+2.28%) |
Aug 21, 2018 | 1.949 | 2.004 | 1.915 | 1.921 | 11,542 | -0.07(-3.63%) |
Aug 20, 2018 | 1.938 | 1.993 | 1.905 | 1.993 | 5,531 | +0.04(+1.79%) |
Aug 17, 2018 | 1.960 | 1.966 | 1.935 | 1.958 | 24,065 | -0.01(-0.65%) |
Aug 16, 2018 | 1.949 | 1.971 | 1.921 | 1.971 | 16,269 | +0.11(+5.67%) |
Aug 15, 2018 | 1.977 | 1.999 | 1.810 | 1.865 | 97,284 | -0.06(-3.21%) |
Aug 14, 2018 | 1.942 | 1.993 | 1.910 | 1.927 | 13,214 | -0.08(-3.86%) |
Aug 13, 2018 | 1.921 | 2.005 | 1.913 | 2.005 | 27,583 | +0.09(+4.96%) |
Aug 10, 2018 | 1.954 | 2.016 | 1.910 | 1.910 | 14,726 | -0.04(-2.00%) |
Aug 09, 2018 | 2.016 | 2.028 | 1.949 | 1.949 | 25,791 | -0.15(-7.10%) |
Aug 08, 2018 | 2.027 | 2.098 | 2.027 | 2.098 | 8,764 | +0.07(+3.22%) |
Aug 07, 2018 | 2.038 | 2.038 | 2.014 | 2.032 | 5,944 | -0.01(-0.54%) |
Aug 06, 2018 | 1.992 | 2.043 | 1.992 | 2.043 | 13,981 | +0.04(+1.94%) |
Aug 03, 2018 | 2.055 | 2.055 | 2.005 | 2.005 | 14,008 | -0.02(-0.83%) |
Aug 02, 2018 | 2.105 | 2.105 | 2.017 | 2.021 | 14,261 | -0.10(-4.92%) |
Aug 01, 2018 | 2.027 | 2.163 | 2.027 | 2.126 | 50,994 | +0.12(+5.76%) |
Jul 31, 2018 | 2.005 | 2.105 | 2.005 | 2.010 | 14,935 | +0.01(+0.28%) |
Jul 30, 2018 | 2.010 | 2.027 | 2.005 | 2.005 | 9,976 | -0.03(-1.37%) |
Jul 27, 2018 | 2.021 | 2.071 | 2.005 | 2.032 | 10,236 | -0.01(-0.55%) |
Jul 26, 2018 | 2.060 | 2.060 | 2.012 | 2.044 | 2,519 | -0.03(-1.34%) |
Jul 25, 2018 | 2.005 | 2.077 | 2.005 | 2.071 | 8,053 | +0.07(+3.33%) |
Jul 24, 2018 | 2.015 | 2.055 | 2.005 | 2.005 | 27,495 | +0.00(+0.00%) |
Jul 23, 2018 | 2.099 | 2.105 | 2.005 | 2.005 | 58,174 | -0.08(-4.00%) |
Jul 20, 2018 | 2.033 | 2.088 | 2.033 | 2.088 | 1,152 | +0.08(+3.88%) |
Jul 19, 2018 | 2.088 | 2.088 | 2.010 | 2.010 | 3,166 | -0.04(-2.17%) |
Jul 18, 2018 | 2.005 | 2.105 | 2.005 | 2.055 | 59,546 | +0.04(+2.22%) |
Jul 17, 2018 | 2.032 | 2.032 | 2.005 | 2.010 | 3,238 | -0.04(-2.17%) |
Jul 16, 2018 | 2.005 | 2.077 | 1.988 | 2.055 | 11,713 | +0.05(+2.50%) |
Jul 13, 2018 | 2.070 | 2.141 | 1.993 | 2.005 | 77,403 | -0.01(-0.28%) |
Jul 12, 2018 | 1.977 | 2.031 | 1.977 | 2.010 | 24,175 | +0.02(+1.13%) |
Jul 11, 2018 | 2.094 | 2.099 | 1.988 | 1.988 | 31,447 | -0.03(-1.39%) |
Jul 10, 2018 | 2.016 | 2.060 | 2.016 | 2.016 | 17,436 | +0.00(+0.00%) |
Jul 09, 2018 | 2.127 | 2.155 | 2.005 | 2.016 | 36,281 | -0.14(-6.46%) |
Jul 06, 2018 | 2.138 | 2.171 | 2.067 | 2.155 | 21,610 | +0.04(+1.84%) |
Jul 05, 2018 | 2.099 | 2.116 | 2.080 | 2.116 | 6,079 | +0.01(+0.26%) |
Jul 03, 2018 | 2.110 | 2.110 | 2.110 | 0 | -0.02(-0.79%) | |
Jul 02, 2018 | 2.149 | 2.160 | 2.094 | 2.127 | 7,293 | +0.01(+0.26%) |
Jun 29, 2018 | 2.194 | 2.194 | 2.089 | 2.121 | 13,550 | -0.12(-5.46%) |
Jun 28, 2018 | 2.107 | 2.244 | 2.107 | 2.244 | 4,529 | +0.17(+8.04%) |
Jun 27, 2018 | 2.071 | 2.077 | 2.071 | 2.077 | 2,437 | -0.03(-1.32%) |
Jun 26, 2018 | 2.261 | 2.261 | 2.094 | 2.105 | 3,063 | -0.16(-6.90%) |
Jun 25, 2018 | 2.133 | 2.300 | 2.121 | 2.261 | 13,228 | +0.17(+8.27%) |
Jun 22, 2018 | 2.053 | 2.135 | 2.053 | 2.088 | 15,328 | -0.01(-0.27%) |
Jun 21, 2018 | 2.227 | 2.227 | 2.088 | 2.094 | 14,771 | -0.16(-7.16%) |
Jun 20, 2018 | 2.116 | 2.255 | 2.116 | 2.255 | 45,388 | +0.16(+7.71%) |
Jun 19, 2018 | 2.043 | 2.156 | 2.043 | 2.094 | 54,072 | +0.06(+3.01%) |
Jun 18, 2018 | 2.043 | 2.130 | 2.032 | 2.032 | 53,887 | -0.06(-2.67%) |
Jun 15, 2018 | 2.355 | 2.071 | 2.088 | 35,477 | -0.14(-6.48%) | |
Jun 14, 2018 | 2.266 | 2.339 | 2.217 | 2.233 | 20,145 | -0.02(-0.74%) |
Jun 13, 2018 | 2.327 | 2.338 | 2.244 | 2.250 | 35,409 | +0.01(+0.49%) |
Jun 12, 2018 | 2.332 | 2.332 | 2.238 | 2.238 | 16,820 | -0.09(-4.02%) |
Jun 11, 2018 | 2.288 | 2.332 | 2.288 | 2.332 | 16,468 | +0.08(+3.68%) |
Jun 08, 2018 | 2.261 | 2.299 | 2.250 | 2.250 | 6,257 | -0.01(-0.49%) |
Jun 07, 2018 | 2.304 | 2.304 | 2.232 | 2.261 | 8,745 | -0.02(-0.97%) |
Jun 06, 2018 | 2.226 | 2.288 | 2.200 | 2.283 | 19,269 | +0.07(+2.98%) |
Jun 05, 2018 | 2.255 | 2.261 | 2.202 | 2.216 | 113,934 | -0.01(-0.25%) |
Jun 04, 2018 | 2.261 | 2.283 | 2.194 | 2.222 | 26,881 | -0.06(-2.42%) |