Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.610 | 1.625 | 1.563 | 1.563 | 23,129 | -0.02(-0.98%) |
Nov 29, 2018 | 1.633 | 1.656 | 1.579 | 1.579 | 18,114 | -0.09(-5.12%) |
Nov 28, 2018 | 1.579 | 1.676 | 1.579 | 1.664 | 24,438 | +0.10(+6.44%) |
Nov 27, 2018 | 1.633 | 1.676 | 1.556 | 1.563 | 62,466 | -0.06(-3.81%) |
Nov 26, 2018 | 1.679 | 1.726 | 1.625 | 1.625 | 14,691 | -0.12(-6.67%) |
Nov 23, 2018 | 1.710 | 1.741 | 1.664 | 1.741 | 10,724 | +0.03(+1.81%) |
Nov 21, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.38%) | |
Nov 20, 2018 | 1.726 | 1.726 | 1.648 | 1.687 | 15,875 | -0.05(-3.11%) |
Nov 19, 2018 | 1.749 | 1.803 | 1.672 | 1.741 | 25,302 | +0.04(+2.27%) |
Nov 16, 2018 | 1.703 | 1.765 | 1.679 | 1.703 | 38,634 | -0.01(-0.45%) |
Nov 15, 2018 | 1.710 | 1.726 | 1.633 | 1.710 | 28,642 | +0.03(+1.84%) |
Nov 14, 2018 | 1.648 | 1.718 | 1.594 | 1.679 | 40,851 | -0.01(-0.46%) |
Nov 13, 2018 | 1.664 | 1.703 | 1.602 | 1.687 | 34,082 | +0.02(+0.93%) |
Nov 12, 2018 | 1.749 | 1.803 | 1.617 | 1.672 | 69,574 | -0.09(-4.85%) |
Nov 09, 2018 | 1.703 | 1.757 | 1.679 | 1.757 | 45,741 | +0.01(+0.44%) |
Nov 08, 2018 | 1.734 | 1.756 | 1.726 | 1.749 | 7,208 | -0.03(-1.74%) |
Nov 07, 2018 | 1.834 | 1.842 | 1.741 | 1.780 | 56,561 | -0.02(-1.29%) |
Nov 06, 2018 | 1.811 | 1.865 | 1.803 | 1.803 | 36,851 | +0.00(+0.00%) |
Nov 05, 2018 | 1.857 | 1.896 | 1.788 | 1.803 | 45,649 | -0.10(-5.28%) |
Nov 02, 2018 | 1.881 | 1.919 | 1.842 | 1.904 | 44,707 | +0.02(+1.23%) |
Nov 01, 2018 | 1.919 | 1.964 | 1.811 | 1.881 | 74,051 | -0.06(-3.19%) |
Oct 31, 2018 | 1.919 | 1.950 | 1.826 | 1.943 | 81,539 | -0.03(-1.57%) |
Oct 30, 2018 | 2.012 | 2.043 | 1.904 | 1.973 | 60,288 | -0.05(-2.67%) |
Oct 29, 2018 | 2.004 | 2.074 | 1.958 | 2.028 | 59,220 | +0.02(+0.77%) |
Oct 26, 2018 | 1.966 | 2.043 | 1.966 | 2.012 | 75,201 | +0.05(+2.36%) |
Oct 25, 2018 | 1.989 | 2.020 | 1.935 | 1.966 | 98,626 | +0.02(+0.79%) |
Oct 24, 2018 | 1.950 | 2.020 | 1.950 | 1.950 | 65,128 | -0.10(-4.91%) |
Oct 23, 2018 | 2.012 | 2.051 | 1.943 | 2.051 | 127,372 | +0.09(+4.33%) |
Oct 22, 2018 | 1.997 | 1.997 | 1.912 | 1.966 | 52,274 | -0.03(-1.55%) |
Oct 19, 2018 | 1.950 | 1.997 | 1.912 | 1.997 | 70,291 | +0.02(+1.18%) |
Oct 18, 2018 | 1.981 | 1.989 | 1.888 | 1.973 | 70,746 | +0.00(+0.00%) |
Oct 17, 2018 | 2.028 | 2.082 | 1.973 | 1.973 | 43,242 | -0.07(-3.41%) |
Oct 16, 2018 | 2.012 | 2.105 | 2.012 | 2.043 | 213,534 | +0.09(+4.35%) |
Oct 15, 2018 | 1.927 | 1.997 | 1.873 | 1.958 | 158,296 | +0.15(+8.12%) |
Oct 12, 2018 | 1.857 | 1.865 | 1.726 | 1.811 | 80,111 | -0.07(-3.70%) |
Oct 11, 2018 | 1.834 | 1.888 | 1.788 | 1.881 | 86,592 | +0.15(+8.97%) |
Oct 10, 2018 | 1.834 | 1.834 | 1.703 | 1.726 | 99,266 | -0.12(-6.30%) |
Oct 09, 2018 | 1.842 | 1.873 | 1.788 | 1.842 | 103,157 | -0.02(-0.83%) |
Oct 08, 2018 | 1.881 | 1.904 | 1.826 | 1.857 | 22,401 | -0.07(-3.61%) |
Oct 05, 2018 | 1.896 | 1.935 | 1.896 | 1.927 | 19,252 | +0.03(+1.63%) |
Oct 04, 2018 | 1.865 | 1.935 | 1.865 | 1.896 | 28,278 | +0.02(+0.82%) |
Oct 03, 2018 | 1.865 | 1.904 | 1.826 | 1.881 | 32,955 | +0.00(+0.00%) |
Oct 02, 2018 | 1.943 | 1.943 | 1.869 | 1.881 | 18,067 | -0.02(-1.22%) |
Oct 01, 2018 | 1.857 | 1.919 | 1.819 | 1.904 | 29,563 | +0.03(+1.65%) |
Sep 28, 2018 | 1.819 | 1.935 | 1.788 | 1.873 | 79,078 | +0.01(+0.41%) |
Sep 27, 2018 | 1.881 | 1.888 | 1.788 | 1.865 | 46,631 | -0.03(-1.63%) |
Sep 26, 2018 | 1.819 | 1.950 | 1.788 | 1.896 | 260,198 | +0.05(+2.94%) |
Sep 25, 2018 | 1.641 | 1.842 | 1.641 | 1.842 | 189,225 | +0.25(+15.53%) |
Sep 24, 2018 | 1.726 | 1.741 | 1.563 | 1.594 | 491,307 | -0.15(-8.44%) |
Sep 21, 2018 | 1.463 | 1.780 | 1.389 | 1.741 | 1,602,110 | +0.33(+23.63%) |
Sep 20, 2018 | 1.571 | 1.594 | 1.362 | 1.409 | 805,193 | -0.13(-8.54%) |
Sep 19, 2018 | 1.648 | 1.648 | 1.509 | 1.540 | 469,535 | -0.02(-1.49%) |
Sep 18, 2018 | 1.594 | 1.594 | 1.532 | 1.563 | 415,874 | -0.02(-1.46%) |
Sep 17, 2018 | 1.617 | 1.656 | 1.494 | 1.587 | 508,269 | -0.05(-3.30%) |
Sep 14, 2018 | 1.648 | 1.672 | 1.594 | 1.641 | 31,786 | -0.05(-2.75%) |
Sep 13, 2018 | 1.625 | 1.687 | 1.625 | 1.687 | 36,277 | +0.10(+6.34%) |
Sep 12, 2018 | 1.633 | 1.648 | 1.587 | 1.587 | 46,533 | -0.06(-3.76%) |
Sep 11, 2018 | 1.602 | 1.672 | 1.587 | 1.648 | 34,490 | -0.02(-0.93%) |
Sep 10, 2018 | 1.617 | 1.664 | 1.590 | 1.664 | 46,006 | +0.05(+2.87%) |
Sep 07, 2018 | 1.610 | 1.625 | 1.610 | 1.617 | 23,904 | +0.00(+0.00%) |
Sep 06, 2018 | 1.587 | 1.617 | 1.587 | 1.617 | 8,556 | +0.01(+0.48%) |
Sep 05, 2018 | 1.563 | 1.613 | 1.563 | 1.610 | 20,009 | +0.02(+1.46%) |