Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.668 | 1.668 | 1.668 | 0 | +0.03(+1.72%) | |
Aug 30, 2018 | 1.650 | 1.670 | 1.460 | 1.640 | 24,625 | -0.01(-0.55%) |
Aug 29, 2018 | 1.510 | 1.650 | 1.510 | 1.649 | 46,631 | +0.19(+12.95%) |
Aug 28, 2018 | 1.500 | 1.570 | 1.460 | 1.460 | 3,682 | -0.02(-1.35%) |
Aug 27, 2018 | 1.438 | 1.500 | 1.421 | 1.480 | 7,296 | +0.07(+4.96%) |
Aug 24, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 10,300 | -0.04(-2.76%) |
Aug 23, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 14,809 | -0.05(-3.33%) |
Aug 22, 2018 | 1.490 | 1.520 | 1.450 | 1.500 | 3,778 | -0.02(-1.25%) |
Aug 21, 2018 | 1.539 | 1.540 | 1.440 | 1.519 | 5,924 | +0.02(+1.27%) |
Aug 20, 2018 | 1.501 | 1.501 | 1.500 | 1.500 | 661 | +0.00(+0.00%) |
Aug 17, 2018 | 1.520 | 1.570 | 1.480 | 1.500 | 32,400 | -0.02(-1.32%) |
Aug 16, 2018 | 1.510 | 1.529 | 1.510 | 1.520 | 8,559 | +0.01(+0.66%) |
Aug 15, 2018 | 1.600 | 1.600 | 1.510 | 1.510 | 4,995 | -0.09(-5.63%) |
Aug 14, 2018 | 1.580 | 1.600 | 1.550 | 1.600 | 7,970 | +0.03(+1.91%) |
Aug 13, 2018 | 1.630 | 1.630 | 1.570 | 1.570 | 26,004 | +0.02(+1.29%) |
Aug 10, 2018 | 1.570 | 1.590 | 1.550 | 1.550 | 8,000 | -0.04(-2.64%) |
Aug 09, 2018 | 1.620 | 1.620 | 1.592 | 1.592 | 13,201 | +0.02(+1.34%) |
Aug 08, 2018 | 1.571 | 1.571 | 1.571 | 1.571 | 3,157 | +0.00(+0.06%) |
Aug 07, 2018 | 1.581 | 1.581 | 1.570 | 1.570 | 3,518 | -0.02(-1.26%) |
Aug 06, 2018 | 1.648 | 1.677 | 1.579 | 1.590 | 4,170 | -0.08(-4.79%) |
Aug 03, 2018 | 1.650 | 1.690 | 1.570 | 1.670 | 11,600 | +0.02(+1.21%) |
Aug 02, 2018 | 1.550 | 1.709 | 1.515 | 1.650 | 103,326 | +0.14(+9.27%) |
Aug 01, 2018 | 1.590 | 1.639 | 1.510 | 1.510 | 24,111 | -0.11(-6.79%) |
Jul 31, 2018 | 1.588 | 1.648 | 1.580 | 1.620 | 32,566 | +0.04(+2.53%) |
Jul 30, 2018 | 1.519 | 1.629 | 1.519 | 1.580 | 42,689 | +0.06(+3.95%) |
Jul 27, 2018 | 1.400 | 1.530 | 1.400 | 1.520 | 72,800 | +0.05(+3.23%) |
Jul 26, 2018 | 1.391 | 1.550 | 1.391 | 1.472 | 128,757 | +0.05(+3.33%) |
Jul 25, 2018 | 1.432 | 1.457 | 1.390 | 1.425 | 22,292 | +0.02(+1.06%) |
Jul 24, 2018 | 1.430 | 1.440 | 1.410 | 1.410 | 673 | -0.05(-3.42%) |
Jul 20, 2018 | 1.460 | 1.460 | 1.460 | 59 | +0.05(+3.55%) | |
Jul 19, 2018 | 1.440 | 1.498 | 1.410 | 1.410 | 5,350 | +0.00(+0.00%) |
Jul 18, 2018 | 1.500 | 1.500 | 1.370 | 1.410 | 45,373 | -0.09(-6.00%) |
Jul 17, 2018 | 1.530 | 1.530 | 1.500 | 1.500 | 2,922 | -0.01(-0.66%) |
Jul 16, 2018 | 1.504 | 1.510 | 1.504 | 1.510 | 2,984 | +0.01(+0.65%) |
Jul 13, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 603 | -0.05(-3.21%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.550 | 1 | -0.04(-2.52%) | |
Jul 09, 2018 | 1.550 | 1.590 | 1.550 | 1.590 | 1,125 | +0.05(+3.58%) |
Jul 06, 2018 | 1.540 | 1.540 | 1.530 | 1.535 | 1,503 | +0.01(+0.33%) |
Jul 05, 2018 | 1.553 | 1.560 | 1.510 | 1.530 | 16,507 | -0.03(-1.92%) |
Jul 02, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
Jun 29, 2018 | 1.600 | 1.620 | 1.560 | 1.620 | 15,544 | +0.02(+1.25%) |
Jun 28, 2018 | 1.604 | 1.620 | 1.590 | 1.600 | 29,116 | +0.02(+1.27%) |
Jun 27, 2018 | 1.600 | 1.600 | 1.580 | 1.580 | 1,960 | -0.02(-1.25%) |
Jun 25, 2018 | 1.600 | 1.600 | 1.600 | 3 | -0.02(-1.23%) | |
Jun 21, 2018 | 1.620 | 1.620 | 1.620 | 56 | +0.09(+5.88%) | |
Jun 20, 2018 | 1.580 | 1.580 | 1.530 | 1.530 | 6,114 | -0.06(-3.77%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 5,014 | -0.01(-0.63%) |
Jun 18, 2018 | 1.650 | 1.685 | 1.573 | 1.600 | 12,273 | -0.05(-3.03%) |
Jun 15, 2018 | 1.700 | 1.561 | 1.650 | 26,725 | +0.09(+5.70%) | |
Jun 14, 2018 | 1.638 | 1.638 | 1.530 | 1.561 | 20,671 | -0.03(-1.82%) |
Jun 13, 2018 | 1.560 | 1.590 | 1.560 | 1.590 | 6,438 | +0.03(+1.92%) |
Jun 12, 2018 | 1.620 | 1.630 | 1.550 | 1.560 | 21,341 | -0.06(-3.70%) |
Jun 11, 2018 | 1.600 | 1.658 | 1.600 | 1.620 | 10,193 | +0.03(+1.89%) |
Jun 08, 2018 | 1.614 | 1.615 | 1.590 | 1.590 | 2,034 | -0.05(-3.05%) |
Jun 07, 2018 | 1.550 | 1.640 | 1.550 | 1.640 | 13,274 | +0.09(+5.81%) |
Jun 06, 2018 | 1.630 | 1.650 | 1.550 | 1.550 | 26,090 | -0.09(-5.49%) |
Jun 05, 2018 | 1.700 | 1.720 | 1.595 | 1.640 | 40,130 | -0.01(-0.61%) |
Jun 04, 2018 | 1.810 | 1.810 | 1.640 | 1.650 | 43,815 | -0.12(-6.78%) |