Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.930 | 1.940 | 1.850 | 1.870 | 751,289 | -0.05(-2.60%) |
Oct 30, 2018 | 1.890 | 1.940 | 1.880 | 1.920 | 444,732 | +0.02(+1.05%) |
Oct 29, 2018 | 1.940 | 1.964 | 1.870 | 1.900 | 678,080 | -0.04(-2.06%) |
Oct 26, 2018 | 1.920 | 1.960 | 1.870 | 1.940 | 520,400 | +0.03(+1.57%) |
Oct 25, 2018 | 1.900 | 1.950 | 1.890 | 1.910 | 328,706 | +0.03(+1.60%) |
Oct 24, 2018 | 1.970 | 2.020 | 1.860 | 1.880 | 892,595 | -0.09(-4.57%) |
Oct 23, 2018 | 2.000 | 2.030 | 1.950 | 1.970 | 507,034 | -0.05(-2.48%) |
Oct 22, 2018 | 2.050 | 2.090 | 1.990 | 2.020 | 400,945 | -0.01(-0.49%) |
Oct 19, 2018 | 2.090 | 2.120 | 2.010 | 2.030 | 625,500 | -0.07(-3.33%) |
Oct 18, 2018 | 2.110 | 2.120 | 2.010 | 2.100 | 521,557 | -0.01(-0.47%) |
Oct 17, 2018 | 2.140 | 2.170 | 2.090 | 2.110 | 638,515 | -0.04(-1.86%) |
Oct 16, 2018 | 2.080 | 2.150 | 2.050 | 2.150 | 669,308 | +0.07(+3.37%) |
Oct 15, 2018 | 2.000 | 2.090 | 1.960 | 2.080 | 571,065 | +0.09(+4.52%) |
Oct 12, 2018 | 2.040 | 2.040 | 1.950 | 1.990 | 520,100 | -0.01(-0.50%) |
Oct 11, 2018 | 2.040 | 2.040 | 1.970 | 2.000 | 1,403,034 | -0.06(-2.91%) |
Oct 10, 2018 | 2.120 | 2.150 | 2.060 | 2.060 | 1,018,897 | -0.05(-2.37%) |
Oct 09, 2018 | 2.110 | 2.170 | 2.110 | 2.110 | 600,119 | +0.00(+0.00%) |
Oct 08, 2018 | 2.130 | 2.150 | 2.100 | 2.110 | 497,130 | -0.02(-0.94%) |
Oct 05, 2018 | 2.150 | 2.190 | 2.080 | 2.130 | 680,200 | -0.03(-1.39%) |
Oct 04, 2018 | 2.140 | 2.180 | 2.100 | 2.160 | 682,815 | +0.03(+1.41%) |
Oct 03, 2018 | 2.140 | 2.150 | 2.080 | 2.130 | 645,895 | +0.02(+0.95%) |
Oct 02, 2018 | 2.150 | 2.160 | 2.100 | 2.110 | 503,652 | -0.05(-2.31%) |
Oct 01, 2018 | 2.120 | 2.180 | 2.100 | 2.160 | 470,813 | +0.06(+2.86%) |
Sep 28, 2018 | 2.170 | 2.220 | 2.090 | 2.100 | 1,119,000 | -0.08(-3.67%) |
Sep 27, 2018 | 2.120 | 2.190 | 2.090 | 2.180 | 672,799 | +0.06(+2.83%) |
Sep 26, 2018 | 2.210 | 2.230 | 2.060 | 2.120 | 1,764,745 | -0.04(-1.85%) |
Sep 25, 2018 | 1.970 | 2.200 | 1.930 | 2.160 | 1,517,332 | +0.21(+10.77%) |
Sep 24, 2018 | 1.940 | 2.000 | 1.860 | 1.950 | 736,297 | +0.01(+0.52%) |
Sep 21, 2018 | 1.850 | 1.950 | 1.830 | 1.940 | 1,322,800 | +0.08(+4.30%) |
Sep 20, 2018 | 1.880 | 1.910 | 1.850 | 1.860 | 514,981 | -0.01(-0.53%) |
Sep 19, 2018 | 1.860 | 1.900 | 1.850 | 1.870 | 392,067 | +0.00(+0.00%) |
Sep 18, 2018 | 1.870 | 1.910 | 1.860 | 1.870 | 541,667 | -0.01(-0.53%) |
Sep 17, 2018 | 1.910 | 1.920 | 1.850 | 1.880 | 422,836 | -0.02(-1.05%) |
Sep 14, 2018 | 1.950 | 1.950 | 1.890 | 1.900 | 486,900 | -0.05(-2.56%) |
Sep 13, 2018 | 1.950 | 1.960 | 1.890 | 1.950 | 424,718 | +0.03(+1.56%) |
Sep 12, 2018 | 1.910 | 1.940 | 1.880 | 1.920 | 616,499 | +0.02(+1.05%) |
Sep 11, 2018 | 1.900 | 1.950 | 1.870 | 1.900 | 735,227 | -0.02(-1.04%) |
Sep 10, 2018 | 1.970 | 1.970 | 1.900 | 1.920 | 277,984 | -0.02(-1.03%) |
Sep 07, 2018 | 2.000 | 2.020 | 1.930 | 1.940 | 507,500 | -0.06(-3.00%) |
Sep 06, 2018 | 2.020 | 2.060 | 1.991 | 2.000 | 381,212 | -0.02(-0.99%) |
Sep 05, 2018 | 2.040 | 2.060 | 2.020 | 2.020 | 438,617 | -0.04(-1.94%) |
Sep 04, 2018 | 2.090 | 2.090 | 2.001 | 2.060 | 490,895 | +0.00(+0.00%) |
Aug 31, 2018 | 2.060 | 2.060 | 2.060 | 0 | +0.03(+1.48%) | |
Aug 30, 2018 | 2.020 | 2.060 | 2.000 | 2.030 | 664,536 | +0.02(+1.00%) |
Aug 29, 2018 | 2.010 | 2.037 | 1.980 | 2.010 | 527,555 | +0.02(+1.01%) |
Aug 28, 2018 | 2.010 | 2.060 | 1.990 | 1.990 | 345,665 | -0.03(-1.49%) |
Aug 27, 2018 | 2.040 | 2.050 | 1.980 | 2.020 | 253,760 | +0.01(+0.50%) |
Aug 24, 2018 | 1.990 | 2.020 | 1.960 | 2.010 | 377,400 | +0.03(+1.52%) |
Aug 23, 2018 | 2.000 | 2.030 | 1.960 | 1.980 | 346,164 | -0.02(-1.00%) |
Aug 22, 2018 | 1.990 | 2.020 | 1.960 | 2.000 | 222,662 | +0.02(+1.01%) |
Aug 21, 2018 | 1.960 | 2.010 | 1.940 | 1.980 | 256,132 | +0.04(+2.06%) |
Aug 20, 2018 | 1.930 | 1.970 | 1.920 | 1.940 | 230,509 | +0.00(+0.00%) |
Aug 17, 2018 | 1.970 | 1.990 | 1.910 | 1.940 | 249,600 | -0.04(-2.02%) |
Aug 16, 2018 | 1.970 | 2.020 | 1.920 | 1.980 | 306,262 | +0.03(+1.54%) |
Aug 15, 2018 | 2.050 | 2.050 | 1.930 | 1.950 | 495,608 | -0.10(-4.88%) |
Aug 14, 2018 | 2.040 | 2.070 | 2.010 | 2.050 | 218,708 | +0.02(+0.99%) |
Aug 13, 2018 | 2.060 | 2.085 | 1.990 | 2.030 | 290,741 | -0.03(-1.46%) |
Aug 10, 2018 | 2.000 | 2.080 | 1.960 | 2.060 | 684,100 | +0.06(+3.00%) |
Aug 09, 2018 | 1.950 | 2.000 | 1.920 | 2.000 | 506,461 | +0.07(+3.63%) |
Aug 08, 2018 | 2.010 | 2.010 | 1.880 | 1.930 | 462,925 | +0.01(+0.52%) |
Aug 07, 2018 | 1.870 | 1.930 | 1.860 | 1.920 | 500,409 | +0.05(+2.67%) |
Aug 06, 2018 | 1.900 | 1.950 | 1.850 | 1.870 | 481,669 | -0.04(-2.09%) |
Aug 03, 2018 | 1.920 | 1.990 | 1.900 | 1.910 | 419,700 | -0.04(-2.05%) |
Aug 02, 2018 | 1.980 | 2.010 | 1.940 | 1.950 | 251,761 | -0.03(-1.52%) |