Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 1.310 | 1.320 | 1.270 | 1.280 | 16,043 | +0.03(+2.40%) |
Jul 31, 2018 | 1.240 | 1.310 | 1.240 | 1.250 | 11,246 | -0.01(-0.79%) |
Jul 30, 2018 | 1.390 | 1.390 | 1.240 | 1.260 | 20,018 | -0.14(-10.00%) |
Jul 27, 2018 | 1.550 | 1.550 | 1.270 | 1.400 | 59,400 | -0.03(-2.10%) |
Jul 26, 2018 | 1.520 | 1.558 | 1.370 | 1.430 | 57,095 | -0.08(-5.30%) |
Jul 25, 2018 | 1.720 | 2.070 | 1.400 | 1.510 | 455,121 | -0.14(-8.22%) |
Jul 24, 2018 | 1.500 | 1.665 | 1.500 | 1.645 | 77,266 | +0.15(+9.69%) |
Jul 23, 2018 | 1.520 | 1.529 | 1.446 | 1.500 | 27,842 | -0.05(-3.23%) |
Jul 20, 2018 | 1.640 | 1.640 | 1.528 | 1.550 | 10,884 | -0.02(-1.27%) |
Jul 19, 2018 | 1.510 | 1.600 | 1.480 | 1.570 | 10,325 | +0.03(+1.95%) |
Jul 18, 2018 | 1.558 | 1.631 | 1.540 | 1.540 | 5,567 | -0.01(-0.65%) |
Jul 17, 2018 | 1.592 | 1.620 | 1.541 | 1.550 | 9,461 | -0.01(-0.64%) |
Jul 16, 2018 | 1.530 | 1.630 | 1.510 | 1.560 | 12,878 | +0.04(+2.63%) |
Jul 13, 2018 | 1.610 | 1.616 | 1.490 | 1.520 | 20,430 | -0.09(-5.59%) |
Jul 12, 2018 | 1.660 | 1.760 | 1.493 | 1.610 | 48,273 | -0.02(-1.23%) |
Jul 11, 2018 | 1.796 | 2.480 | 1.620 | 1.630 | 332,825 | -0.11(-6.32%) |
Jul 10, 2018 | 1.640 | 1.910 | 1.593 | 1.740 | 93,517 | +0.09(+5.45%) |
Jul 09, 2018 | 1.810 | 1.853 | 1.530 | 1.650 | 48,643 | -0.15(-8.33%) |
Jul 06, 2018 | 1.455 | 1.880 | 1.455 | 1.800 | 167,334 | +0.33(+22.53%) |
Jul 05, 2018 | 1.400 | 1.499 | 1.320 | 1.469 | 6,470 | +0.06(+4.18%) |
Jul 03, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.02(-1.40%) | |
Jun 29, 2018 | 1.430 | 1.430 | 1.430 | 139 | -0.07(-4.67%) | |
Jun 28, 2018 | 1.430 | 1.500 | 1.430 | 1.500 | 6,454 | +0.01(+0.67%) |
Jun 27, 2018 | 1.620 | 1.620 | 1.420 | 1.490 | 5,789 | -0.11(-6.88%) |
Jun 26, 2018 | 1.500 | 1.600 | 1.500 | 1.600 | 1,383 | +0.10(+6.67%) |
Jun 25, 2018 | 1.550 | 1.580 | 1.480 | 1.500 | 32,533 | -0.06(-3.85%) |
Jun 22, 2018 | 1.560 | 1.605 | 1.560 | 1.560 | 2,498 | -0.03(-1.96%) |
Jun 21, 2018 | 1.560 | 1.600 | 1.560 | 1.591 | 21,833 | -0.01(-0.55%) |
Jun 20, 2018 | 1.560 | 1.635 | 1.560 | 1.600 | 10,494 | -0.07(-4.19%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.670 | 26,387 | +0.07(+4.37%) |
Jun 18, 2018 | 1.620 | 1.689 | 1.580 | 1.600 | 14,792 | -0.32(-16.67%) |
Jun 15, 2018 | 1.670 | 1.920 | 1.600 | 1.920 | 31,705 | +0.25(+14.97%) |
Jun 14, 2018 | 1.690 | 1.690 | 1.610 | 1.670 | 14,702 | +0.01(+0.60%) |
Jun 13, 2018 | 1.670 | 1.672 | 1.600 | 1.660 | 6,175 | +0.01(+0.61%) |
Jun 12, 2018 | 1.780 | 1.780 | 1.650 | 1.650 | 17,509 | -0.22(-11.76%) |
Jun 11, 2018 | 1.770 | 1.870 | 1.620 | 1.870 | 7,119 | +0.18(+10.65%) |
Jun 08, 2018 | 1.630 | 1.722 | 1.630 | 1.690 | 6,886 | +0.04(+2.42%) |
Jun 07, 2018 | 1.670 | 1.790 | 1.602 | 1.650 | 34,785 | -0.03(-1.79%) |
Jun 06, 2018 | 1.680 | 13,107 | +0.02(+1.20%) | |||
Jun 05, 2018 | 1.830 | 1.830 | 1.560 | 1.660 | 70,564 | -0.10(-5.68%) |
Jun 04, 2018 | 1.820 | 1.895 | 1.650 | 1.760 | 18,416 | -0.07(-3.83%) |