Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.540 | 1.600 | 1.540 | 1.580 | 171,973 | +0.05(+3.27%) |
Oct 30, 2018 | 1.590 | 1.590 | 1.520 | 1.530 | 138,229 | -0.02(-1.29%) |
Oct 29, 2018 | 1.540 | 1.600 | 1.520 | 1.550 | 189,042 | +0.02(+1.31%) |
Oct 26, 2018 | 1.620 | 1.620 | 1.520 | 1.530 | 654,600 | -0.09(-5.56%) |
Oct 25, 2018 | 1.700 | 1.770 | 1.600 | 1.620 | 355,462 | -0.05(-2.99%) |
Oct 24, 2018 | 1.720 | 1.730 | 1.650 | 1.670 | 380,032 | -0.04(-2.34%) |
Oct 23, 2018 | 1.720 | 1.750 | 1.700 | 1.710 | 419,526 | -0.02(-1.16%) |
Oct 22, 2018 | 1.790 | 1.880 | 1.705 | 1.730 | 330,117 | -0.04(-2.26%) |
Oct 19, 2018 | 1.760 | 1.790 | 1.730 | 1.770 | 228,300 | +0.01(+0.57%) |
Oct 18, 2018 | 1.910 | 1.920 | 1.720 | 1.760 | 232,705 | -0.13(-6.88%) |
Oct 17, 2018 | 1.950 | 1.950 | 1.880 | 1.890 | 348,138 | -0.05(-2.58%) |
Oct 16, 2018 | 1.950 | 1.960 | 1.860 | 1.940 | 528,371 | -0.01(-0.51%) |
Oct 15, 2018 | 2.010 | 2.030 | 1.890 | 1.950 | 477,979 | -0.06(-2.99%) |
Oct 12, 2018 | 2.000 | 2.080 | 1.880 | 2.010 | 845,400 | +0.01(+0.50%) |
Oct 11, 2018 | 1.820 | 2.039 | 1.770 | 2.000 | 1,304,807 | +0.24(+13.64%) |
Oct 10, 2018 | 1.710 | 1.770 | 1.670 | 1.760 | 423,917 | +0.09(+5.39%) |
Oct 09, 2018 | 1.670 | 1.700 | 1.670 | 1.670 | 340,141 | +0.00(+0.00%) |
Oct 08, 2018 | 1.690 | 1.700 | 1.650 | 1.670 | 575,169 | -0.03(-1.76%) |
Oct 05, 2018 | 1.760 | 1.760 | 1.670 | 1.700 | 538,500 | -0.07(-3.95%) |
Oct 04, 2018 | 1.760 | 1.800 | 1.630 | 1.770 | 802,340 | +0.03(+1.72%) |
Oct 03, 2018 | 1.980 | 2.005 | 1.730 | 1.740 | 1,071,471 | -0.27(-13.36%) |
Oct 02, 2018 | 2.000 | 2.030 | 1.960 | 2.008 | 612,895 | +0.01(+0.42%) |
Oct 01, 2018 | 2.120 | 2.210 | 1.970 | 2.000 | 1,147,901 | -0.21(-9.50%) |
Sep 28, 2018 | 2.350 | 2.360 | 1.940 | 2.210 | 1,161,900 | -0.10(-4.33%) |
Sep 27, 2018 | 2.650 | 2.700 | 2.040 | 2.310 | 1,531,415 | -0.45(-16.30%) |
Sep 26, 2018 | 2.750 | 2.850 | 2.745 | 2.760 | 313,330 | +0.00(+0.00%) |
Sep 25, 2018 | 2.790 | 2.810 | 2.750 | 2.760 | 210,144 | -0.03(-1.08%) |
Sep 24, 2018 | 2.840 | 2.850 | 2.790 | 2.790 | 219,003 | -0.06(-2.11%) |
Sep 21, 2018 | 2.830 | 2.890 | 2.830 | 2.850 | 114,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.880 | 2.910 | 2.840 | 2.850 | 185,274 | -0.05(-1.72%) |
Sep 19, 2018 | 2.880 | 2.910 | 2.855 | 2.900 | 107,411 | +0.04(+1.40%) |
Sep 18, 2018 | 2.940 | 2.950 | 2.840 | 2.860 | 150,539 | -0.07(-2.39%) |
Sep 17, 2018 | 2.910 | 3.000 | 2.910 | 2.930 | 249,795 | +0.03(+1.03%) |
Sep 14, 2018 | 2.880 | 2.920 | 2.850 | 2.900 | 409,100 | +0.05(+1.75%) |
Sep 13, 2018 | 2.880 | 2.900 | 2.800 | 2.850 | 292,133 | -0.05(-1.72%) |
Sep 12, 2018 | 2.800 | 2.930 | 2.800 | 2.900 | 225,458 | +0.11(+3.94%) |
Sep 11, 2018 | 2.850 | 2.890 | 2.790 | 2.790 | 255,544 | -0.10(-3.46%) |
Sep 10, 2018 | 2.830 | 2.930 | 2.826 | 2.890 | 158,083 | +0.05(+1.76%) |
Sep 07, 2018 | 2.990 | 2.990 | 2.700 | 2.840 | 661,900 | -0.17(-5.65%) |
Sep 06, 2018 | 2.980 | 3.029 | 2.930 | 3.010 | 420,442 | +0.07(+2.38%) |
Sep 05, 2018 | 3.017 | 3.037 | 2.930 | 2.940 | 672,939 | -0.08(-2.56%) |
Sep 04, 2018 | 3.017 | 3.046 | 2.998 | 3.017 | 213,866 | +0.02(+0.65%) |
Aug 31, 2018 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.027 | 3.046 | 2.998 | 2.998 | 254,170 | -0.03(-0.96%) |
Aug 29, 2018 | 2.998 | 3.075 | 2.998 | 3.027 | 136,511 | +0.05(+1.62%) |
Aug 28, 2018 | 2.998 | 3.041 | 2.969 | 2.979 | 249,944 | -0.03(-0.96%) |
Aug 27, 2018 | 3.133 | 3.133 | 2.969 | 3.008 | 475,590 | -0.10(-3.12%) |
Aug 24, 2018 | 3.366 | 3.395 | 2.998 | 3.104 | 932,163 | -0.26(-7.76%) |
Aug 23, 2018 | 3.385 | 3.489 | 3.366 | 3.366 | 179,236 | -0.03(-0.85%) |
Aug 22, 2018 | 3.308 | 3.443 | 3.308 | 3.395 | 183,112 | +0.08(+2.33%) |
Aug 21, 2018 | 3.346 | 3.350 | 3.288 | 3.317 | 142,809 | -0.08(-2.28%) |
Aug 20, 2018 | 3.395 | 3.443 | 3.375 | 3.395 | 272,286 | +0.00(+0.00%) |
Aug 17, 2018 | 3.404 | 3.424 | 3.356 | 3.395 | 164,304 | +0.00(+0.00%) |
Aug 16, 2018 | 3.337 | 3.404 | 3.337 | 3.395 | 178,943 | +0.06(+1.74%) |
Aug 15, 2018 | 3.259 | 3.356 | 3.249 | 3.337 | 101,856 | +0.06(+1.77%) |
Aug 14, 2018 | 3.240 | 3.346 | 3.240 | 3.278 | 123,948 | +0.05(+1.50%) |
Aug 13, 2018 | 3.230 | 3.316 | 3.230 | 3.230 | 108,843 | +0.00(+0.00%) |
Aug 10, 2018 | 3.327 | 3.385 | 3.211 | 3.230 | 289,110 | -0.12(-3.47%) |
Aug 09, 2018 | 3.278 | 3.375 | 3.269 | 3.346 | 143,561 | +0.08(+2.37%) |
Aug 08, 2018 | 3.220 | 3.278 | 3.197 | 3.269 | 169,258 | +0.06(+1.81%) |
Aug 07, 2018 | 3.143 | 3.211 | 3.124 | 3.211 | 240,296 | +0.10(+3.11%) |
Aug 06, 2018 | 3.056 | 3.133 | 3.052 | 3.114 | 125,716 | +0.06(+1.90%) |
Aug 03, 2018 | 3.046 | 3.133 | 3.046 | 3.056 | 138,144 | +0.00(+0.00%) |
Aug 02, 2018 | 2.998 | 3.075 | 2.995 | 3.056 | 106,415 | +0.05(+1.61%) |