Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.500 | 1.725 | 1.460 | 1.670 | 202,820 | +0.19(+12.84%) |
Oct 30, 2018 | 1.510 | 1.600 | 1.430 | 1.480 | 66,762 | +0.01(+0.68%) |
Oct 29, 2018 | 1.450 | 1.600 | 1.450 | 1.470 | 43,233 | +0.07(+5.00%) |
Oct 26, 2018 | 1.600 | 1.600 | 1.400 | 1.400 | 88,070 | -0.13(-8.26%) |
Oct 25, 2018 | 1.500 | 1.697 | 1.313 | 1.526 | 363,970 | +0.21(+16.22%) |
Oct 24, 2018 | 1.400 | 1.466 | 1.270 | 1.313 | 88,588 | +0.04(+3.47%) |
Oct 23, 2018 | 1.499 | 1.500 | 1.101 | 1.269 | 290,641 | -0.23(-15.23%) |
Oct 22, 2018 | 1.550 | 1.600 | 1.493 | 1.497 | 67,750 | -0.00(-0.20%) |
Oct 19, 2018 | 1.660 | 1.700 | 1.350 | 1.500 | 127,760 | -0.18(-10.66%) |
Oct 18, 2018 | 1.680 | 1.700 | 1.660 | 1.679 | 34,943 | -0.00(-0.06%) |
Oct 17, 2018 | 1.671 | 1.750 | 1.650 | 1.680 | 25,957 | -0.02(-1.18%) |
Oct 16, 2018 | 1.700 | 1.800 | 1.700 | 1.700 | 66,407 | +0.00(+0.00%) |
Oct 15, 2018 | 1.700 | 1.759 | 1.650 | 1.700 | 98,984 | -0.05(-2.86%) |
Oct 12, 2018 | 1.650 | 1.750 | 1.610 | 1.750 | 82,960 | +0.10(+6.19%) |
Oct 11, 2018 | 1.640 | 1.750 | 1.600 | 1.648 | 135,523 | +0.03(+1.85%) |
Oct 10, 2018 | 1.700 | 1.747 | 1.600 | 1.618 | 97,234 | -0.07(-4.26%) |
Oct 09, 2018 | 1.680 | 1.800 | 1.600 | 1.690 | 49,516 | +0.03(+1.81%) |
Oct 08, 2018 | 1.850 | 1.851 | 1.600 | 1.660 | 81,840 | -0.14(-7.78%) |
Oct 05, 2018 | 1.900 | 1.900 | 1.700 | 1.800 | 71,350 | +0.01(+0.73%) |
Oct 04, 2018 | 1.835 | 1.879 | 1.760 | 1.787 | 132,793 | -0.05(-2.62%) |
Oct 03, 2018 | 1.820 | 1.900 | 1.800 | 1.835 | 83,601 | -0.00(-0.22%) |
Oct 02, 2018 | 1.820 | 1.920 | 1.800 | 1.839 | 133,423 | +0.01(+0.38%) |
Oct 01, 2018 | 1.800 | 1.890 | 1.800 | 1.832 | 107,056 | +0.09(+5.29%) |
Sep 28, 2018 | 1.750 | 1.850 | 1.720 | 1.740 | 36,230 | -0.04(-2.08%) |
Sep 27, 2018 | 1.850 | 1.860 | 1.750 | 1.777 | 138,439 | -0.07(-3.53%) |
Sep 26, 2018 | 1.840 | 1.889 | 1.751 | 1.842 | 146,880 | +0.00(+0.05%) |
Sep 25, 2018 | 1.900 | 1.900 | 1.800 | 1.841 | 101,872 | -0.02(-1.13%) |
Sep 24, 2018 | 1.910 | 1.910 | 1.750 | 1.862 | 214,984 | +0.08(+4.61%) |
Sep 21, 2018 | 1.950 | 1.950 | 1.750 | 1.780 | 266,400 | -0.10(-5.17%) |
Sep 20, 2018 | 1.900 | 1.970 | 1.780 | 1.877 | 440,857 | +0.05(+2.79%) |
Sep 19, 2018 | 1.650 | 1.850 | 1.587 | 1.826 | 406,033 | +0.25(+15.72%) |
Sep 18, 2018 | 1.550 | 1.697 | 1.500 | 1.578 | 165,215 | +0.03(+1.81%) |
Sep 17, 2018 | 1.650 | 1.650 | 1.401 | 1.550 | 208,701 | +0.00(+0.00%) |
Sep 14, 2018 | 1.700 | 1.740 | 1.550 | 1.550 | 216,650 | -0.05(-3.31%) |
Sep 13, 2018 | 1.500 | 1.744 | 1.432 | 1.603 | 914,357 | +0.24(+17.26%) |
Sep 12, 2018 | 1.250 | 1.379 | 1.200 | 1.367 | 379,267 | +0.17(+13.92%) |
Sep 11, 2018 | 1.200 | 1.220 | 1.140 | 1.200 | 102,979 | +0.00(+0.00%) |
Sep 10, 2018 | 1.250 | 1.300 | 1.126 | 1.200 | 91,216 | +0.03(+2.56%) |
Sep 07, 2018 | 1.150 | 1.230 | 1.100 | 1.170 | 178,510 | +0.07(+6.36%) |
Sep 06, 2018 | 1.100 | 1.230 | 1.074 | 1.100 | 220,653 | +0.05(+4.56%) |
Sep 05, 2018 | 1.034 | 1.075 | 1.034 | 1.052 | 25,807 | +0.01(+0.48%) |
Sep 04, 2018 | 1.017 | 1.091 | 1.000 | 1.047 | 141,024 | +0.03(+3.05%) |
Aug 31, 2018 | 1.016 | 1.016 | 1.016 | 0 | +0.01(+0.59%) | |
Aug 30, 2018 | 0.9900 | 1.021 | 0.9900 | 1.010 | 46,581 | +0.01(+1.10%) |
Aug 29, 2018 | 1.000 | 1.024 | 0.9810 | 0.9990 | 56,297 | -0.03(-2.44%) |
Aug 28, 2018 | 1.033 | 1.033 | 0.9880 | 1.024 | 45,932 | -0.01(-0.58%) |
Aug 27, 2018 | 1.050 | 1.090 | 0.9800 | 1.030 | 183,797 | +0.03(+3.00%) |
Aug 24, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 120,230 | -0.01(-0.99%) |
Aug 23, 2018 | 1.035 | 1.035 | 1.010 | 1.010 | 33,239 | -0.00(-0.10%) |
Aug 22, 2018 | 1.025 | 1.035 | 1.000 | 1.011 | 58,764 | +0.01(+1.00%) |
Aug 21, 2018 | 1.000 | 1.010 | 0.9750 | 1.001 | 232,698 | +0.03(+2.67%) |
Aug 20, 2018 | 1.000 | 1.025 | 0.9750 | 0.9750 | 21,113 | -0.03(-2.50%) |
Aug 17, 2018 | 0.9900 | 1.050 | 0.9700 | 1.000 | 39,380 | +0.02(+2.35%) |
Aug 16, 2018 | 0.9720 | 0.9950 | 0.9680 | 0.9770 | 48,020 | +0.01(+0.51%) |
Aug 15, 2018 | 1.010 | 1.050 | 0.9100 | 0.9720 | 156,094 | -0.05(-4.89%) |
Aug 14, 2018 | 1.020 | 1.087 | 1.012 | 1.022 | 83,549 | +0.00(+0.29%) |
Aug 13, 2018 | 1.082 | 1.082 | 1.012 | 1.019 | 73,049 | -0.04(-3.87%) |
Aug 10, 2018 | 1.050 | 1.100 | 1.050 | 1.060 | 67,770 | -0.04(-3.64%) |
Aug 09, 2018 | 1.100 | 1.150 | 1.071 | 1.100 | 131,531 | +0.01(+1.29%) |
Aug 08, 2018 | 1.089 | 1.089 | 1.050 | 1.086 | 71,484 | +0.04(+3.33%) |
Aug 07, 2018 | 1.050 | 1.100 | 1.040 | 1.051 | 60,040 | +0.00(+0.10%) |
Aug 06, 2018 | 1.180 | 1.180 | 1.050 | 1.050 | 118,345 | +0.00(+0.00%) |
Aug 03, 2018 | 1.200 | 1.200 | 1.050 | 1.050 | 248,030 | -0.15(-12.28%) |
Aug 02, 2018 | 1.095 | 1.239 | 1.050 | 1.197 | 643,414 | +0.15(+14.00%) |