Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.460 | 1.510 | 1.460 | 1.500 | 148,212 | +0.07(+4.90%) |
Oct 30, 2018 | 1.480 | 1.500 | 1.430 | 1.430 | 261,449 | -0.07(-4.67%) |
Oct 29, 2018 | 1.460 | 1.500 | 1.430 | 1.500 | 130,234 | +0.04(+2.74%) |
Oct 26, 2018 | 1.450 | 1.490 | 1.440 | 1.460 | 135,200 | -0.01(-0.68%) |
Oct 25, 2018 | 1.490 | 1.500 | 1.440 | 1.470 | 185,855 | -0.02(-1.34%) |
Oct 24, 2018 | 1.440 | 1.520 | 1.440 | 1.490 | 55,900 | +0.03(+2.05%) |
Oct 23, 2018 | 1.560 | 1.590 | 1.370 | 1.460 | 448,584 | -0.10(-6.41%) |
Oct 22, 2018 | 1.560 | 1.640 | 1.550 | 1.560 | 105,627 | -0.04(-2.80%) |
Oct 19, 2018 | 1.750 | 1.750 | 1.571 | 1.605 | 282,500 | -0.15(-8.29%) |
Oct 18, 2018 | 1.680 | 1.750 | 1.680 | 1.750 | 179,335 | +0.05(+2.94%) |
Oct 17, 2018 | 1.750 | 1.750 | 1.650 | 1.700 | 377,694 | -0.05(-2.86%) |
Oct 16, 2018 | 1.710 | 1.750 | 1.650 | 1.750 | 212,557 | +0.05(+2.94%) |
Oct 15, 2018 | 1.800 | 1.820 | 1.650 | 1.700 | 337,765 | -0.14(-7.61%) |
Oct 12, 2018 | 1.760 | 1.850 | 1.700 | 1.840 | 178,600 | +0.11(+6.36%) |
Oct 11, 2018 | 1.710 | 1.770 | 1.640 | 1.730 | 199,370 | -0.01(-0.57%) |
Oct 10, 2018 | 1.790 | 1.800 | 1.710 | 1.740 | 179,137 | -0.04(-2.25%) |
Oct 09, 2018 | 1.750 | 1.840 | 1.720 | 1.780 | 362,509 | +0.03(+1.71%) |
Oct 08, 2018 | 1.750 | 1.770 | 1.640 | 1.750 | 414,995 | +0.00(+0.00%) |
Oct 05, 2018 | 1.810 | 1.850 | 1.650 | 1.750 | 393,100 | -0.06(-3.31%) |
Oct 04, 2018 | 1.880 | 1.940 | 1.770 | 1.810 | 260,516 | -0.07(-3.72%) |
Oct 03, 2018 | 1.910 | 1.970 | 1.860 | 1.880 | 386,832 | -0.04(-2.08%) |
Oct 02, 2018 | 1.970 | 2.030 | 1.860 | 1.920 | 943,964 | -0.08(-4.00%) |
Oct 01, 2018 | 1.700 | 2.040 | 1.700 | 2.000 | 2,139,949 | +0.29(+16.96%) |
Sep 28, 2018 | 1.690 | 1.790 | 1.690 | 1.710 | 113,400 | +0.03(+1.79%) |
Sep 27, 2018 | 1.730 | 1.760 | 1.651 | 1.680 | 119,028 | -0.06(-3.45%) |
Sep 26, 2018 | 1.780 | 1.790 | 1.650 | 1.740 | 139,909 | -0.05(-2.79%) |
Sep 25, 2018 | 1.800 | 1.855 | 1.760 | 1.790 | 173,506 | -0.02(-1.10%) |
Sep 24, 2018 | 1.780 | 1.909 | 1.690 | 1.810 | 936,198 | +0.05(+2.84%) |
Sep 21, 2018 | 1.550 | 1.800 | 1.470 | 1.760 | 513,200 | +0.21(+13.55%) |
Sep 20, 2018 | 1.420 | 1.586 | 1.390 | 1.550 | 215,483 | +0.12(+8.39%) |
Sep 19, 2018 | 1.560 | 1.600 | 1.321 | 1.430 | 485,004 | -0.20(-12.27%) |
Sep 18, 2018 | 1.700 | 1.830 | 1.600 | 1.630 | 740,049 | -0.15(-8.43%) |
Sep 17, 2018 | 1.600 | 1.860 | 1.600 | 1.780 | 2,147,934 | +0.22(+14.10%) |
Sep 14, 2018 | 1.500 | 1.560 | 1.450 | 1.560 | 457,900 | +0.13(+9.09%) |
Sep 13, 2018 | 1.380 | 1.430 | 1.310 | 1.430 | 1,722,276 | +0.06(+4.38%) |
Sep 12, 2018 | 1.300 | 1.380 | 1.260 | 1.370 | 109,368 | +0.07(+5.38%) |
Sep 11, 2018 | 1.230 | 1.300 | 1.150 | 1.300 | 411,917 | +0.07(+5.69%) |
Sep 10, 2018 | 1.250 | 1.270 | 1.230 | 1.230 | 39,488 | -0.02(-1.60%) |
Sep 07, 2018 | 1.250 | 1.290 | 1.180 | 1.250 | 256,300 | +0.02(+1.63%) |
Sep 06, 2018 | 1.250 | 1.319 | 1.230 | 1.230 | 64,923 | -0.02(-1.60%) |
Sep 05, 2018 | 1.320 | 1.360 | 1.250 | 1.250 | 708,253 | -0.07(-5.30%) |
Sep 04, 2018 | 1.280 | 1.320 | 1.280 | 1.320 | 98,767 | +0.04(+3.13%) |
Aug 31, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.05(+4.07%) | |
Aug 30, 2018 | 1.230 | 1.290 | 1.230 | 1.230 | 30,584 | -0.03(-2.38%) |
Aug 29, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 49,577 | +0.02(+1.61%) |
Aug 28, 2018 | 1.260 | 1.260 | 1.210 | 1.240 | 147,778 | -0.01(-0.80%) |
Aug 27, 2018 | 1.240 | 1.290 | 1.200 | 1.250 | 109,507 | +0.02(+1.63%) |
Aug 24, 2018 | 1.250 | 1.260 | 1.210 | 1.230 | 60,500 | +0.00(+0.08%) |
Aug 23, 2018 | 1.280 | 1.310 | 1.220 | 1.229 | 68,237 | -0.05(-3.98%) |
Aug 22, 2018 | 1.270 | 1.300 | 1.260 | 1.280 | 43,161 | +0.00(+0.00%) |
Aug 21, 2018 | 1.310 | 1.349 | 1.270 | 1.280 | 67,962 | -0.01(-0.78%) |
Aug 20, 2018 | 1.270 | 1.360 | 1.270 | 1.290 | 65,872 | +0.03(+2.38%) |
Aug 17, 2018 | 1.270 | 1.320 | 1.250 | 1.260 | 120,300 | -0.01(-0.79%) |
Aug 16, 2018 | 1.250 | 1.270 | 1.240 | 1.270 | 20,412 | +0.03(+2.42%) |
Aug 15, 2018 | 1.260 | 1.290 | 1.220 | 1.240 | 70,682 | -0.01(-0.80%) |
Aug 14, 2018 | 1.230 | 1.300 | 1.210 | 1.250 | 146,728 | +0.00(+0.00%) |
Aug 13, 2018 | 1.240 | 1.280 | 1.230 | 1.250 | 64,589 | +0.01(+0.81%) |
Aug 10, 2018 | 1.210 | 1.250 | 1.200 | 1.240 | 43,000 | +0.04(+3.33%) |
Aug 09, 2018 | 1.320 | 1.380 | 1.170 | 1.200 | 312,602 | -0.06(-4.76%) |
Aug 08, 2018 | 1.240 | 1.260 | 1.220 | 1.260 | 170,913 | +0.03(+2.44%) |
Aug 07, 2018 | 1.210 | 1.240 | 1.190 | 1.230 | 83,432 | +0.06(+5.13%) |
Aug 06, 2018 | 1.120 | 1.290 | 1.110 | 1.170 | 344,054 | +0.06(+5.41%) |
Aug 03, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 127,300 | +0.06(+5.71%) |
Aug 02, 2018 | 1.040 | 1.080 | 0.9500 | 1.050 | 1,665,899 | -0.01(-0.93%) |