Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.240 | 1.260 | 1.200 | 1.220 | 65,556 | -0.02(-1.61%) |
Oct 30, 2018 | 1.250 | 1.330 | 1.220 | 1.240 | 101,424 | -0.01(-0.80%) |
Oct 29, 2018 | 1.330 | 1.350 | 1.220 | 1.250 | 80,537 | -0.05(-3.85%) |
Oct 26, 2018 | 1.290 | 1.320 | 1.250 | 1.300 | 74,000 | +0.01(+0.78%) |
Oct 25, 2018 | 1.330 | 1.360 | 1.260 | 1.290 | 157,551 | -0.05(-3.73%) |
Oct 24, 2018 | 1.350 | 1.420 | 1.280 | 1.340 | 165,066 | +0.00(+0.00%) |
Oct 23, 2018 | 1.360 | 1.410 | 1.270 | 1.340 | 181,155 | -0.05(-3.60%) |
Oct 22, 2018 | 1.330 | 1.410 | 1.170 | 1.390 | 891,822 | -0.04(-2.80%) |
Oct 19, 2018 | 1.530 | 1.630 | 1.420 | 1.430 | 272,200 | -0.11(-7.14%) |
Oct 18, 2018 | 1.630 | 1.660 | 1.510 | 1.540 | 145,979 | -0.10(-6.10%) |
Oct 17, 2018 | 1.690 | 1.750 | 1.590 | 1.640 | 84,745 | -0.05(-2.96%) |
Oct 16, 2018 | 1.610 | 1.740 | 1.570 | 1.690 | 314,139 | +0.07(+4.32%) |
Oct 15, 2018 | 1.680 | 1.800 | 1.610 | 1.620 | 228,393 | -0.15(-8.47%) |
Oct 12, 2018 | 1.810 | 1.860 | 1.710 | 1.770 | 101,700 | -0.01(-0.56%) |
Oct 11, 2018 | 1.820 | 1.850 | 1.770 | 1.780 | 146,454 | -0.10(-5.32%) |
Oct 10, 2018 | 2.050 | 2.130 | 1.800 | 1.880 | 234,964 | -0.18(-8.74%) |
Oct 09, 2018 | 2.160 | 2.180 | 2.030 | 2.060 | 150,900 | -0.08(-3.74%) |
Oct 08, 2018 | 2.050 | 2.250 | 1.900 | 2.140 | 525,688 | +0.24(+12.63%) |
Oct 05, 2018 | 1.810 | 1.930 | 1.800 | 1.900 | 168,800 | +0.06(+3.26%) |
Oct 04, 2018 | 2.000 | 2.070 | 1.760 | 1.840 | 287,624 | -0.14(-7.07%) |
Oct 03, 2018 | 1.980 | 2.090 | 1.960 | 1.980 | 152,420 | +0.00(+0.00%) |
Oct 02, 2018 | 2.050 | 2.100 | 1.960 | 1.980 | 145,912 | -0.08(-3.88%) |
Oct 01, 2018 | 2.100 | 2.100 | 1.920 | 2.060 | 141,007 | +0.00(+0.00%) |
Sep 28, 2018 | 2.130 | 2.190 | 2.040 | 2.060 | 171,000 | -0.09(-4.19%) |
Sep 27, 2018 | 2.220 | 2.240 | 2.140 | 2.150 | 289,746 | -0.07(-3.15%) |
Sep 26, 2018 | 2.220 | 2.250 | 2.150 | 2.220 | 184,891 | +0.00(+0.00%) |
Sep 25, 2018 | 2.020 | 2.240 | 2.000 | 2.220 | 387,100 | -0.07(-3.06%) |
Sep 24, 2018 | 2.360 | 2.430 | 2.242 | 2.290 | 403,756 | -0.10(-4.18%) |
Sep 21, 2018 | 2.290 | 2.410 | 2.110 | 2.390 | 954,700 | +0.11(+4.82%) |
Sep 20, 2018 | 2.330 | 2.520 | 2.260 | 2.280 | 738,905 | -0.03(-1.30%) |
Sep 19, 2018 | 2.250 | 2.450 | 2.170 | 2.310 | 1,217,604 | +0.06(+2.67%) |
Sep 18, 2018 | 2.200 | 2.270 | 2.080 | 2.250 | 443,304 | +0.05(+2.27%) |
Sep 17, 2018 | 2.150 | 2.350 | 2.130 | 2.200 | 444,678 | +0.03(+1.38%) |
Sep 14, 2018 | 2.130 | 2.460 | 1.980 | 2.170 | 1,753,700 | +0.02(+0.93%) |
Sep 13, 2018 | 1.940 | 2.350 | 1.900 | 2.150 | 1,663,494 | +0.23(+11.98%) |
Sep 12, 2018 | 1.900 | 1.930 | 1.790 | 1.920 | 368,365 | +0.02(+1.05%) |
Sep 11, 2018 | 2.110 | 2.110 | 1.800 | 1.900 | 1,008,431 | -0.21(-9.95%) |
Sep 10, 2018 | 2.000 | 2.400 | 1.960 | 2.110 | 2,131,585 | +0.10(+4.98%) |
Sep 07, 2018 | 2.060 | 2.650 | 1.900 | 2.010 | 8,374,700 | -0.22(-9.87%) |
Sep 06, 2018 | 1.570 | 2.310 | 1.440 | 2.230 | 5,050,696 | +0.66(+42.04%) |
Sep 05, 2018 | 1.380 | 1.570 | 1.370 | 1.570 | 772,897 | +0.20(+14.60%) |
Sep 04, 2018 | 1.430 | 1.430 | 1.350 | 1.370 | 179,734 | -0.03(-2.14%) |
Aug 31, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
Aug 30, 2018 | 1.440 | 1.500 | 1.370 | 1.440 | 325,154 | -0.01(-0.69%) |
Aug 29, 2018 | 1.440 | 1.510 | 1.400 | 1.450 | 308,604 | +0.03(+2.11%) |
Aug 28, 2018 | 1.400 | 1.450 | 1.350 | 1.420 | 279,406 | +0.04(+2.90%) |
Aug 27, 2018 | 1.460 | 1.500 | 1.370 | 1.380 | 388,697 | -0.06(-4.17%) |
Aug 24, 2018 | 1.500 | 1.520 | 1.430 | 1.440 | 166,100 | -0.06(-4.00%) |
Aug 23, 2018 | 1.570 | 1.570 | 1.420 | 1.500 | 353,704 | -0.05(-3.23%) |
Aug 22, 2018 | 1.540 | 1.620 | 1.520 | 1.550 | 373,738 | +0.01(+0.65%) |
Aug 21, 2018 | 1.560 | 1.590 | 1.500 | 1.540 | 331,394 | -0.03(-1.91%) |
Aug 20, 2018 | 1.660 | 1.700 | 1.550 | 1.570 | 472,828 | -0.08(-4.85%) |
Aug 17, 2018 | 1.410 | 1.650 | 1.370 | 1.650 | 1,292,500 | +0.24(+17.02%) |
Aug 16, 2018 | 1.360 | 1.560 | 1.360 | 1.410 | 974,561 | +0.05(+3.68%) |
Aug 15, 2018 | 1.530 | 1.540 | 1.330 | 1.360 | 905,722 | -0.19(-12.26%) |
Aug 14, 2018 | 1.730 | 1.780 | 1.470 | 1.550 | 1,410,490 | -0.11(-6.63%) |
Aug 13, 2018 | 1.610 | 1.890 | 1.520 | 1.660 | 2,299,961 | -0.14(-7.78%) |
Aug 10, 2018 | 1.030 | 1.930 | 0.8300 | 1.800 | 15,398,700 | -1.47(-44.95%) |
Aug 09, 2018 | 3.380 | 3.410 | 3.210 | 3.270 | 383,876 | -0.08(-2.39%) |
Aug 08, 2018 | 3.530 | 3.550 | 3.250 | 3.350 | 684,048 | -0.28(-7.71%) |
Aug 07, 2018 | 4.810 | 4.880 | 3.100 | 3.630 | 3,529,426 | -3.71(-50.54%) |
Aug 06, 2018 | 7.550 | 7.620 | 7.270 | 7.340 | 241,103 | -0.17(-2.26%) |
Aug 03, 2018 | 7.450 | 7.590 | 7.250 | 7.510 | 92,600 | +0.02(+0.27%) |
Aug 02, 2018 | 7.480 | 7.570 | 7.350 | 7.490 | 72,909 | +0.02(+0.27%) |