Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.380 | 1.410 | 1.310 | 1.370 | 76,926 | +0.02(+1.48%) |
Oct 30, 2018 | 1.260 | 1.520 | 1.260 | 1.350 | 245,646 | +0.10(+8.00%) |
Oct 29, 2018 | 1.480 | 1.480 | 1.250 | 1.250 | 273,277 | -0.20(-13.79%) |
Oct 26, 2018 | 1.410 | 1.480 | 1.340 | 1.450 | 50,500 | +0.02(+1.40%) |
Oct 25, 2018 | 1.480 | 1.530 | 1.410 | 1.430 | 101,190 | -0.02(-1.38%) |
Oct 24, 2018 | 1.650 | 1.650 | 1.400 | 1.450 | 139,561 | -0.15(-9.38%) |
Oct 23, 2018 | 1.580 | 1.600 | 1.550 | 1.600 | 76,722 | +0.06(+3.90%) |
Oct 22, 2018 | 1.610 | 1.690 | 1.510 | 1.540 | 68,608 | +0.00(+0.00%) |
Oct 19, 2018 | 1.670 | 1.730 | 1.500 | 1.540 | 276,800 | -0.11(-6.67%) |
Oct 18, 2018 | 1.680 | 1.700 | 1.600 | 1.650 | 35,950 | +0.04(+2.48%) |
Oct 17, 2018 | 1.870 | 1.890 | 1.570 | 1.610 | 235,221 | -0.21(-11.54%) |
Oct 16, 2018 | 1.760 | 1.950 | 1.710 | 1.820 | 227,167 | +0.11(+6.43%) |
Oct 15, 2018 | 1.900 | 1.970 | 1.700 | 1.710 | 178,259 | -0.18(-9.52%) |
Oct 12, 2018 | 1.930 | 2.085 | 1.790 | 1.890 | 101,500 | -0.01(-0.53%) |
Oct 11, 2018 | 2.070 | 2.070 | 1.900 | 1.900 | 85,638 | -0.08(-4.04%) |
Oct 10, 2018 | 2.200 | 2.200 | 1.980 | 1.980 | 265,783 | -0.14(-6.60%) |
Oct 09, 2018 | 2.290 | 2.290 | 2.110 | 2.120 | 73,405 | -0.18(-7.83%) |
Oct 08, 2018 | 2.370 | 2.390 | 2.110 | 2.300 | 55,927 | -0.09(-3.77%) |
Oct 05, 2018 | 2.380 | 2.450 | 2.280 | 2.390 | 88,700 | +0.00(+0.00%) |
Oct 04, 2018 | 2.430 | 2.500 | 2.290 | 2.390 | 105,026 | -0.06(-2.45%) |
Oct 03, 2018 | 2.440 | 2.460 | 2.270 | 2.450 | 48,558 | +0.04(+1.66%) |
Oct 02, 2018 | 2.380 | 2.480 | 2.264 | 2.410 | 128,019 | +0.00(+0.00%) |
Oct 01, 2018 | 2.700 | 2.740 | 2.380 | 2.410 | 159,141 | -0.28(-10.41%) |
Sep 28, 2018 | 2.790 | 2.990 | 2.660 | 2.690 | 216,400 | -0.04(-1.47%) |
Sep 27, 2018 | 2.680 | 2.810 | 2.600 | 2.730 | 94,827 | +0.09(+3.41%) |
Sep 26, 2018 | 2.600 | 2.700 | 2.550 | 2.640 | 50,998 | +0.03(+1.15%) |
Sep 25, 2018 | 2.650 | 2.760 | 2.550 | 2.610 | 74,747 | -0.07(-2.61%) |
Sep 24, 2018 | 2.700 | 2.790 | 2.660 | 2.680 | 54,190 | +0.02(+0.75%) |
Sep 21, 2018 | 2.930 | 2.950 | 2.660 | 2.660 | 175,900 | -0.26(-8.90%) |
Sep 20, 2018 | 2.910 | 3.030 | 2.860 | 2.920 | 80,048 | +0.04(+1.39%) |
Sep 19, 2018 | 2.800 | 3.090 | 2.800 | 2.880 | 151,966 | +0.10(+3.60%) |
Sep 18, 2018 | 2.880 | 2.970 | 2.760 | 2.780 | 114,650 | -0.11(-3.81%) |
Sep 17, 2018 | 2.850 | 2.990 | 2.820 | 2.890 | 89,154 | +0.01(+0.35%) |
Sep 14, 2018 | 3.000 | 3.105 | 2.821 | 2.880 | 100,700 | -0.15(-4.95%) |
Sep 13, 2018 | 3.000 | 3.170 | 2.970 | 3.030 | 165,128 | +0.06(+2.02%) |
Sep 12, 2018 | 2.920 | 3.220 | 2.920 | 2.970 | 132,670 | +0.05(+1.71%) |
Sep 11, 2018 | 3.280 | 3.400 | 2.900 | 2.920 | 310,421 | -0.41(-12.31%) |
Sep 10, 2018 | 3.340 | 3.500 | 3.300 | 3.330 | 87,049 | -0.01(-0.30%) |
Sep 07, 2018 | 3.580 | 3.580 | 3.260 | 3.340 | 144,700 | -0.07(-2.05%) |
Sep 06, 2018 | 3.980 | 4.210 | 3.250 | 3.410 | 491,313 | -0.43(-11.20%) |
Sep 05, 2018 | 3.940 | 3.940 | 3.750 | 3.840 | 75,699 | -0.10(-2.54%) |
Sep 04, 2018 | 4.030 | 4.030 | 3.920 | 3.940 | 32,771 | -0.14(-3.43%) |
Aug 31, 2018 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) | |
Aug 30, 2018 | 3.950 | 4.150 | 3.900 | 4.100 | 77,045 | +0.14(+3.54%) |
Aug 29, 2018 | 4.220 | 4.220 | 3.950 | 3.960 | 141,775 | -0.30(-7.04%) |
Aug 28, 2018 | 4.770 | 4.803 | 3.920 | 4.260 | 205,091 | -0.36(-7.79%) |
Aug 27, 2018 | 4.750 | 4.750 | 4.570 | 4.620 | 75,182 | +0.05(+1.09%) |
Aug 24, 2018 | 4.750 | 4.750 | 4.470 | 4.570 | 143,400 | +0.07(+1.56%) |
Aug 23, 2018 | 4.400 | 4.680 | 4.100 | 4.500 | 205,365 | +0.40(+9.76%) |
Aug 22, 2018 | 3.800 | 4.100 | 3.800 | 4.100 | 119,467 | +0.36(+9.63%) |
Aug 21, 2018 | 3.450 | 3.750 | 3.390 | 3.740 | 174,449 | +0.32(+9.36%) |
Aug 20, 2018 | 3.620 | 3.620 | 3.310 | 3.420 | 139,052 | -0.22(-6.04%) |
Aug 17, 2018 | 3.950 | 3.950 | 3.450 | 3.640 | 115,000 | -0.05(-1.27%) |
Aug 16, 2018 | 4.150 | 4.150 | 3.649 | 3.687 | 160,170 | -0.36(-8.97%) |
Aug 15, 2018 | 4.200 | 4.200 | 3.990 | 4.050 | 76,075 | -0.10(-2.41%) |
Aug 14, 2018 | 4.150 | 4.300 | 4.000 | 4.150 | 105,171 | +0.08(+1.88%) |
Aug 13, 2018 | 4.240 | 4.497 | 4.009 | 4.074 | 196,304 | -0.11(-2.55%) |
Aug 10, 2018 | 4.370 | 4.390 | 4.130 | 4.180 | 20,400 | -0.13(-3.02%) |
Aug 09, 2018 | 4.410 | 4.620 | 4.210 | 4.310 | 41,595 | +0.03(+0.70%) |
Aug 08, 2018 | 4.300 | 4.500 | 4.250 | 4.280 | 48,278 | -0.01(-0.23%) |
Aug 07, 2018 | 4.710 | 4.800 | 4.250 | 4.290 | 60,367 | -0.45(-9.49%) |
Aug 06, 2018 | 4.360 | 4.740 | 4.100 | 4.740 | 82,857 | +0.58(+13.94%) |
Aug 03, 2018 | 4.530 | 4.530 | 4.160 | 4.160 | 137,100 | -0.40(-8.77%) |
Aug 02, 2018 | 5.380 | 5.380 | 4.470 | 4.560 | 181,205 | -0.78(-14.61%) |