Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.650 | 1.653 | 1.650 | 1.650 | 4,582 | +0.00(+0.00%) |
Oct 30, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 361 | +0.03(+1.85%) |
Oct 29, 2018 | 1.550 | 1.620 | 1.550 | 1.620 | 10,390 | +0.03(+1.89%) |
Oct 26, 2018 | 1.550 | 1.590 | 1.550 | 1.590 | 11,900 | -0.05(-3.05%) |
Oct 25, 2018 | 1.650 | 1.660 | 1.624 | 1.640 | 2,572 | +0.04(+2.19%) |
Oct 24, 2018 | 1.698 | 1.698 | 1.605 | 1.605 | 2,756 | -0.07(-3.90%) |
Oct 23, 2018 | 1.680 | 1.680 | 1.650 | 1.670 | 4,919 | -0.04(-2.34%) |
Oct 22, 2018 | 1.700 | 1.710 | 1.690 | 1.710 | 1,517 | +0.02(+1.18%) |
Oct 19, 2018 | 1.730 | 1.730 | 1.690 | 1.690 | 3,400 | -0.04(-2.31%) |
Oct 18, 2018 | 1.830 | 1.830 | 1.700 | 1.730 | 2,202 | -0.04(-2.26%) |
Oct 17, 2018 | 1.700 | 1.770 | 1.690 | 1.770 | 37,443 | +0.07(+4.06%) |
Oct 16, 2018 | 1.680 | 1.790 | 1.680 | 1.701 | 14,287 | +0.03(+1.55%) |
Oct 15, 2018 | 1.750 | 1.760 | 1.665 | 1.675 | 31,844 | -0.07(-4.28%) |
Oct 12, 2018 | 1.770 | 1.800 | 1.750 | 1.750 | 1,300 | -0.03(-1.69%) |
Oct 11, 2018 | 1.780 | 1.780 | 1.780 | 1.780 | 4,297 | +0.00(+0.00%) |
Oct 10, 2018 | 1.780 | 1.790 | 1.770 | 1.780 | 7,513 | +0.00(+0.00%) |
Oct 09, 2018 | 1.746 | 1.830 | 1.746 | 1.780 | 8,434 | +0.01(+0.56%) |
Oct 08, 2018 | 1.770 | 1.791 | 1.770 | 1.770 | 2,544 | -0.02(-1.12%) |
Oct 05, 2018 | 1.750 | 1.820 | 1.750 | 1.790 | 7,100 | +0.01(+0.67%) |
Oct 04, 2018 | 1.810 | 1.840 | 1.778 | 1.778 | 20,666 | -0.01(-0.68%) |
Oct 03, 2018 | 1.790 | 1.800 | 1.790 | 1.790 | 15,164 | -0.01(-0.55%) |
Oct 02, 2018 | 1.798 | 1.840 | 1.797 | 1.800 | 12,755 | +0.01(+0.36%) |
Oct 01, 2018 | 1.860 | 1.860 | 1.789 | 1.794 | 20,998 | +0.01(+0.76%) |
Sep 28, 2018 | 1.810 | 1.820 | 1.780 | 1.780 | 22,700 | -0.02(-1.11%) |
Sep 27, 2018 | 1.800 | 1.860 | 1.800 | 1.800 | 31,991 | -0.03(-1.74%) |
Sep 26, 2018 | 1.860 | 1.860 | 1.820 | 1.832 | 87,837 | -0.03(-1.64%) |
Sep 25, 2018 | 1.880 | 1.920 | 1.820 | 1.862 | 109,897 | -0.04(-1.98%) |
Sep 24, 2018 | 1.900 | 2.060 | 1.870 | 1.900 | 386,169 | -0.05(-2.56%) |
Sep 21, 2018 | 1.905 | 1.950 | 1.905 | 1.950 | 2,000 | +0.02(+1.04%) |
Sep 20, 2018 | 1.880 | 1.940 | 1.840 | 1.930 | 5,690 | -0.01(-0.52%) |
Sep 19, 2018 | 1.870 | 1.969 | 1.870 | 1.940 | 26,911 | +0.03(+1.60%) |
Sep 18, 2018 | 1.950 | 2.000 | 1.830 | 1.909 | 57,152 | -0.02(-1.06%) |
Sep 17, 2018 | 1.950 | 1.950 | 1.930 | 1.930 | 14,138 | +0.00(+0.00%) |
Sep 14, 2018 | 1.850 | 1.950 | 1.850 | 1.930 | 2,700 | +0.06(+3.21%) |
Sep 13, 2018 | 1.860 | 1.950 | 1.841 | 1.870 | 17,030 | -0.08(-4.10%) |
Sep 12, 2018 | 1.810 | 1.950 | 1.810 | 1.950 | 8,466 | +0.12(+6.47%) |
Sep 11, 2018 | 1.810 | 1.840 | 1.810 | 1.831 | 7,472 | -0.02(-1.00%) |
Sep 10, 2018 | 1.850 | 1.865 | 1.830 | 1.850 | 2,753 | -0.05(-2.63%) |
Sep 07, 2018 | 1.900 | 1.900 | 1.900 | 1.900 | 1,700 | -0.02(-1.04%) |
Sep 06, 2018 | 1.910 | 1.950 | 1.900 | 1.920 | 4,770 | +0.01(+0.47%) |
Sep 05, 2018 | 1.850 | 1.911 | 1.847 | 1.911 | 7,545 | -0.03(-1.49%) |
Sep 04, 2018 | 1.950 | 1.959 | 1.920 | 1.940 | 9,241 | -0.01(-0.51%) |
Aug 31, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.01(+0.52%) | |
Aug 30, 2018 | 1.840 | 1.940 | 1.830 | 1.940 | 22,716 | +0.04(+2.11%) |
Aug 29, 2018 | 1.946 | 2.159 | 1.820 | 1.900 | 237,230 | -0.05(-2.56%) |
Aug 28, 2018 | 1.940 | 1.985 | 1.850 | 1.950 | 8,047 | -0.01(-0.51%) |
Aug 27, 2018 | 1.970 | 1.970 | 1.960 | 1.960 | 8,453 | -0.02(-1.01%) |
Aug 24, 2018 | 1.960 | 1.990 | 1.960 | 1.980 | 3,700 | +0.02(+1.02%) |
Aug 23, 2018 | 1.980 | 1.980 | 1.960 | 1.960 | 2,667 | -0.02(-0.85%) |
Aug 22, 2018 | 1.950 | 1.977 | 1.940 | 1.977 | 12,357 | +0.04(+1.91%) |
Aug 21, 2018 | 1.960 | 1.980 | 1.930 | 1.940 | 5,470 | -0.05(-2.51%) |
Aug 20, 2018 | 1.860 | 1.990 | 1.840 | 1.990 | 9,013 | +0.05(+2.58%) |
Aug 17, 2018 | 1.900 | 1.990 | 1.820 | 1.940 | 7,700 | +0.02(+1.04%) |
Aug 16, 2018 | 1.910 | 1.945 | 1.910 | 1.920 | 7,283 | -0.05(-2.54%) |
Aug 15, 2018 | 1.927 | 1.970 | 1.927 | 1.970 | 7,726 | +0.04(+2.07%) |
Aug 14, 2018 | 1.940 | 1.940 | 1.915 | 1.930 | 608 | -0.02(-1.03%) |
Aug 13, 2018 | 1.930 | 1.960 | 1.930 | 1.950 | 13,175 | -0.01(-0.51%) |
Aug 10, 2018 | 2.000 | 2.000 | 1.915 | 1.960 | 12,600 | -0.03(-1.51%) |
Aug 09, 2018 | 2.010 | 2.010 | 1.870 | 1.990 | 6,856 | -0.03(-1.49%) |
Aug 08, 2018 | 2.020 | 2.050 | 1.930 | 2.020 | 28,847 | +0.00(+0.00%) |
Aug 07, 2018 | 2.020 | 2.050 | 2.020 | 2.020 | 1,022 | +0.04(+2.02%) |
Aug 06, 2018 | 1.980 | 1.980 | 1.960 | 1.980 | 2,638 | +0.04(+2.06%) |
Aug 03, 2018 | 1.950 | 1.980 | 1.930 | 1.940 | 14,400 | +0.04(+2.11%) |
Aug 02, 2018 | 1.920 | 2.020 | 1.900 | 1.900 | 34,437 | -0.05(-2.56%) |