Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.510 | 1.540 | 1.510 | 1.530 | 42,000 | +0.02(+1.32%) |
Sep 27, 2018 | 1.550 | 1.550 | 1.510 | 1.510 | 72,918 | -0.05(-3.21%) |
Sep 26, 2018 | 1.560 | 1.560 | 1.530 | 1.560 | 44,362 | +0.01(+0.65%) |
Sep 25, 2018 | 1.540 | 1.560 | 1.520 | 1.550 | 31,887 | +0.00(+0.00%) |
Sep 24, 2018 | 1.610 | 1.610 | 1.520 | 1.550 | 69,260 | -0.06(-3.73%) |
Sep 21, 2018 | 1.560 | 1.660 | 1.530 | 1.610 | 428,300 | +0.06(+3.87%) |
Sep 20, 2018 | 1.520 | 1.570 | 1.520 | 1.550 | 67,651 | +0.04(+2.65%) |
Sep 19, 2018 | 1.480 | 1.550 | 1.480 | 1.510 | 32,993 | +0.01(+0.67%) |
Sep 18, 2018 | 1.500 | 1.550 | 1.490 | 1.500 | 62,375 | -0.07(-4.46%) |
Sep 17, 2018 | 1.550 | 1.650 | 1.460 | 1.570 | 103,569 | +0.05(+3.29%) |
Sep 14, 2018 | 1.500 | 1.630 | 1.500 | 1.520 | 174,500 | +0.00(+0.00%) |
Sep 13, 2018 | 1.550 | 1.550 | 1.500 | 1.520 | 40,976 | -0.02(-1.30%) |
Sep 12, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 104,019 | +0.08(+5.48%) |
Sep 11, 2018 | 1.450 | 1.510 | 1.450 | 1.460 | 63,110 | +0.01(+0.69%) |
Sep 10, 2018 | 1.510 | 1.520 | 1.450 | 1.450 | 37,239 | -0.06(-3.97%) |
Sep 07, 2018 | 1.500 | 1.520 | 1.450 | 1.510 | 86,800 | +0.00(+0.00%) |
Sep 06, 2018 | 1.500 | 1.530 | 1.500 | 1.510 | 63,458 | +0.01(+0.67%) |
Sep 05, 2018 | 1.530 | 1.570 | 1.470 | 1.500 | 130,097 | -0.05(-3.23%) |
Sep 04, 2018 | 1.510 | 1.620 | 1.440 | 1.550 | 592,766 | +0.01(+0.65%) |
Aug 31, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.09(+6.21%) | |
Aug 30, 2018 | 1.470 | 1.480 | 1.430 | 1.450 | 90,278 | -0.02(-1.36%) |
Aug 29, 2018 | 1.500 | 1.510 | 1.450 | 1.470 | 99,220 | -0.02(-1.34%) |
Aug 28, 2018 | 1.520 | 1.520 | 1.480 | 1.490 | 75,525 | +0.01(+0.68%) |
Aug 27, 2018 | 1.530 | 1.549 | 1.480 | 1.480 | 105,683 | -0.05(-3.27%) |
Aug 24, 2018 | 1.560 | 1.600 | 1.470 | 1.530 | 225,500 | +0.01(+0.66%) |
Aug 23, 2018 | 1.630 | 1.730 | 1.520 | 1.520 | 287,119 | -0.09(-5.59%) |
Aug 22, 2018 | 1.500 | 1.640 | 1.500 | 1.610 | 577,215 | +0.11(+7.33%) |
Aug 21, 2018 | 1.490 | 1.530 | 1.470 | 1.500 | 65,361 | +0.03(+2.04%) |
Aug 20, 2018 | 1.420 | 1.528 | 1.420 | 1.470 | 56,407 | +0.02(+1.38%) |
Aug 17, 2018 | 1.440 | 1.460 | 1.420 | 1.450 | 100,600 | -0.03(-2.03%) |
Aug 16, 2018 | 1.570 | 1.570 | 1.440 | 1.480 | 93,742 | -0.02(-1.33%) |
Aug 15, 2018 | 1.600 | 1.610 | 1.430 | 1.500 | 335,178 | -0.21(-12.28%) |
Aug 14, 2018 | 1.700 | 1.720 | 1.660 | 1.710 | 76,562 | +0.03(+1.79%) |
Aug 13, 2018 | 1.690 | 1.740 | 1.680 | 1.680 | 54,253 | +0.00(+0.00%) |
Aug 10, 2018 | 1.710 | 1.740 | 1.680 | 1.680 | 38,800 | -0.03(-1.75%) |
Aug 09, 2018 | 1.660 | 1.710 | 1.654 | 1.710 | 33,609 | +0.06(+3.64%) |
Aug 08, 2018 | 1.680 | 1.690 | 1.630 | 1.650 | 64,013 | -0.04(-2.37%) |
Aug 07, 2018 | 1.690 | 1.720 | 1.600 | 1.690 | 167,448 | -0.01(-0.59%) |
Aug 06, 2018 | 1.760 | 1.780 | 1.690 | 1.700 | 119,921 | -0.06(-3.41%) |
Aug 03, 2018 | 1.780 | 1.790 | 1.750 | 1.760 | 18,700 | -0.01(-0.56%) |
Aug 02, 2018 | 1.760 | 1.772 | 1.720 | 1.770 | 57,063 | +0.01(+0.57%) |
Aug 01, 2018 | 1.720 | 1.840 | 1.710 | 1.760 | 110,250 | +0.04(+2.33%) |
Jul 31, 2018 | 1.830 | 1.860 | 1.710 | 1.720 | 197,298 | -0.12(-6.52%) |
Jul 30, 2018 | 2.300 | 2.300 | 1.810 | 1.840 | 699,205 | -0.26(-12.38%) |
Jul 27, 2018 | 1.950 | 2.250 | 1.910 | 2.100 | 889,400 | +0.15(+7.69%) |
Jul 26, 2018 | 1.950 | 1.960 | 1.880 | 1.950 | 92,190 | +0.01(+0.52%) |
Jul 25, 2018 | 1.910 | 1.960 | 1.900 | 1.940 | 84,096 | +0.04(+2.11%) |
Jul 24, 2018 | 2.000 | 2.000 | 1.890 | 1.900 | 124,342 | +0.00(+0.00%) |
Jul 23, 2018 | 1.900 | 1.977 | 1.900 | 1.900 | 296,006 | +0.07(+3.83%) |
Jul 20, 2018 | 1.790 | 1.840 | 1.760 | 1.830 | 60,980 | +0.07(+3.97%) |
Jul 19, 2018 | 1.770 | 1.840 | 1.720 | 1.760 | 181,426 | +0.02(+1.15%) |
Jul 18, 2018 | 1.730 | 1.780 | 1.710 | 1.740 | 72,505 | +0.01(+0.58%) |
Jul 17, 2018 | 1.760 | 1.790 | 1.710 | 1.730 | 132,728 | -0.02(-1.14%) |
Jul 16, 2018 | 1.770 | 1.810 | 1.750 | 1.750 | 95,562 | -0.02(-1.13%) |
Jul 13, 2018 | 1.780 | 1.790 | 1.770 | 1.770 | 23,625 | -0.01(-0.56%) |
Jul 12, 2018 | 1.780 | 1.820 | 1.760 | 1.780 | 41,591 | +0.00(+0.00%) |
Jul 11, 2018 | 1.810 | 1.848 | 1.760 | 1.780 | 97,860 | -0.03(-1.66%) |
Jul 10, 2018 | 1.790 | 1.870 | 1.762 | 1.810 | 141,664 | +0.04(+2.26%) |
Jul 09, 2018 | 1.800 | 1.843 | 1.740 | 1.770 | 274,377 | +0.05(+2.91%) |
Jul 06, 2018 | 1.680 | 1.790 | 1.680 | 1.720 | 231,315 | +0.04(+2.38%) |
Jul 05, 2018 | 1.670 | 1.720 | 1.625 | 1.680 | 199,264 | +0.02(+1.14%) |
Jul 03, 2018 | 1.661 | 1.661 | 1.661 | 0 | +0.00(+0.06%) |