Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.11(+5.91%) | |
Aug 30, 2018 | 1.810 | 1.890 | 1.800 | 1.860 | 29,794 | +0.06(+3.33%) |
Aug 29, 2018 | 1.750 | 1.800 | 1.750 | 1.800 | 20,378 | +0.03(+1.69%) |
Aug 28, 2018 | 1.720 | 1.836 | 1.720 | 1.770 | 16,864 | +0.04(+2.31%) |
Aug 27, 2018 | 1.894 | 1.899 | 1.730 | 1.730 | 43,645 | -0.07(-3.89%) |
Aug 24, 2018 | 1.840 | 1.870 | 1.710 | 1.800 | 23,900 | -0.05(-2.70%) |
Aug 23, 2018 | 1.800 | 1.850 | 1.720 | 1.850 | 11,796 | +0.04(+1.93%) |
Aug 22, 2018 | 1.750 | 1.850 | 1.750 | 1.815 | 22,085 | +0.06(+3.71%) |
Aug 21, 2018 | 1.860 | 1.872 | 1.750 | 1.750 | 15,489 | -0.10(-5.41%) |
Aug 20, 2018 | 1.850 | 1.850 | 1.814 | 1.850 | 2,269 | +0.02(+1.09%) |
Aug 17, 2018 | 1.700 | 1.830 | 1.700 | 1.830 | 4,900 | +0.17(+10.24%) |
Aug 16, 2018 | 1.740 | 1.740 | 1.660 | 1.660 | 12,038 | -0.10(-5.68%) |
Aug 15, 2018 | 1.810 | 1.810 | 1.750 | 1.760 | 2,443 | -0.05(-2.76%) |
Aug 14, 2018 | 1.800 | 1.822 | 1.730 | 1.810 | 10,137 | -0.04(-2.29%) |
Aug 13, 2018 | 1.852 | 1.852 | 1.852 | 1.852 | 370 | +0.03(+1.78%) |
Aug 10, 2018 | 1.810 | 1.900 | 1.810 | 1.820 | 47,800 | +0.01(+0.35%) |
Aug 09, 2018 | 2.000 | 2.000 | 1.700 | 1.814 | 26,858 | +0.05(+2.65%) |
Aug 08, 2018 | 1.800 | 1.901 | 1.600 | 1.767 | 47,077 | +0.05(+2.71%) |
Aug 07, 2018 | 1.850 | 1.850 | 1.720 | 1.720 | 46,012 | -0.02(-1.14%) |
Aug 06, 2018 | 1.700 | 1.789 | 1.660 | 1.740 | 46,289 | +0.04(+2.35%) |
Aug 03, 2018 | 1.560 | 1.700 | 1.510 | 1.700 | 249,300 | +0.06(+3.66%) |
Aug 02, 2018 | 1.850 | 2.250 | 1.630 | 1.640 | 2,617,477 | +0.29(+21.48%) |
Aug 01, 2018 | 1.320 | 1.350 | 1.320 | 1.350 | 32,292 | +0.03(+2.27%) |
Jul 31, 2018 | 1.355 | 1.355 | 1.200 | 1.320 | 23,732 | -0.02(-1.50%) |
Jul 30, 2018 | 1.349 | 1.369 | 1.330 | 1.340 | 63,853 | +0.00(+0.01%) |
Jul 27, 2018 | 1.350 | 1.370 | 1.320 | 1.340 | 1,700 | -0.02(-1.47%) |
Jul 26, 2018 | 1.330 | 1.397 | 1.330 | 1.360 | 9,029 | +0.04(+3.03%) |
Jul 25, 2018 | 1.350 | 1.360 | 1.300 | 1.320 | 59,537 | -0.04(-2.94%) |
Jul 24, 2018 | 1.350 | 1.452 | 1.350 | 1.360 | 6,784 | -0.02(-1.34%) |
Jul 23, 2018 | 1.350 | 1.410 | 1.340 | 1.379 | 10,867 | -0.06(-4.27%) |
Jul 20, 2018 | 1.520 | 1.520 | 1.375 | 1.440 | 8,068 | +0.07(+5.11%) |
Jul 19, 2018 | 1.370 | 1.430 | 1.370 | 1.370 | 36,464 | -0.03(-2.15%) |
Jul 18, 2018 | 1.430 | 1.460 | 1.360 | 1.400 | 58,868 | -0.04(-2.77%) |
Jul 17, 2018 | 1.530 | 1.530 | 1.420 | 1.440 | 1,741 | -0.08(-5.26%) |
Jul 16, 2018 | 1.520 | 1.620 | 1.360 | 1.520 | 31,016 | +0.00(+0.00%) |
Jul 13, 2018 | 1.531 | 1.550 | 1.520 | 1.520 | 15,538 | -0.03(-1.94%) |
Jul 12, 2018 | 1.550 | 1.570 | 1.510 | 1.550 | 69,276 | -0.01(-0.64%) |
Jul 11, 2018 | 1.550 | 1.651 | 1.530 | 1.560 | 60,329 | +0.01(+0.65%) |
Jul 10, 2018 | 1.520 | 1.617 | 1.520 | 1.550 | 47,428 | -0.05(-3.20%) |
Jul 09, 2018 | 1.562 | 1.533 | 1.601 | 20,480 | +0.04(+2.54%) | |
Jul 06, 2018 | 1.550 | 1.611 | 1.550 | 1.562 | 10,794 | +0.01(+0.81%) |
Jul 05, 2018 | 1.521 | 1.611 | 1.510 | 1.549 | 76,245 | -0.05(-3.19%) |
Jul 03, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.07(+4.57%) | |
Jul 02, 2018 | 1.540 | 1.643 | 1.530 | 1.530 | 22,116 | -0.02(-1.28%) |
Jun 29, 2018 | 1.550 | 1.554 | 1.548 | 1.550 | 9,214 | -0.01(-0.56%) |
Jun 28, 2018 | 1.590 | 1.600 | 1.548 | 1.559 | 5,835 | -0.04(-2.58%) |
Jun 27, 2018 | 1.520 | 1.700 | 1.520 | 1.600 | 31,647 | +0.00(+0.00%) |
Jun 26, 2018 | 1.610 | 1.610 | 1.530 | 1.600 | 26,422 | -0.01(-0.62%) |
Jun 25, 2018 | 1.560 | 1.610 | 1.521 | 1.610 | 26,118 | +0.02(+1.26%) |
Jun 22, 2018 | 1.740 | 1.740 | 1.554 | 1.590 | 13,184 | -0.01(-0.63%) |
Jun 21, 2018 | 1.630 | 1.630 | 1.600 | 1.600 | 975 | +0.00(+0.17%) |
Jun 20, 2018 | 1.580 | 1.623 | 1.510 | 1.597 | 49,091 | +0.02(+1.09%) |
Jun 19, 2018 | 1.562 | 1.630 | 1.562 | 1.580 | 16,656 | -0.06(-3.66%) |
Jun 18, 2018 | 1.585 | 1.640 | 1.585 | 1.640 | 10,992 | +0.04(+2.50%) |
Jun 15, 2018 | 1.690 | 1.570 | 1.600 | 19,966 | -0.03(-1.84%) | |
Jun 14, 2018 | 1.600 | 1.700 | 1.600 | 1.630 | 10,673 | -0.03(-1.81%) |
Jun 13, 2018 | 1.601 | 1.695 | 1.601 | 1.660 | 1,541 | +0.05(+3.11%) |
Jun 12, 2018 | 1.590 | 1.712 | 1.581 | 1.610 | 7,971 | -0.05(-3.01%) |
Jun 11, 2018 | 1.638 | 1.740 | 1.638 | 1.660 | 5,640 | +0.00(+0.00%) |
Jun 08, 2018 | 1.600 | 1.690 | 1.600 | 1.660 | 10,466 | +0.06(+3.75%) |
Jun 07, 2018 | 1.660 | 1.660 | 1.600 | 1.600 | 12,690 | -0.05(-3.04%) |
Jun 06, 2018 | 1.690 | 1.610 | 1.650 | 9,706 | +0.00(+0.01%) | |
Jun 05, 2018 | 1.700 | 1.700 | 1.645 | 1.650 | 12,228 | +0.05(+3.12%) |
Jun 04, 2018 | 1.590 | 1.630 | 1.572 | 1.600 | 4,813 | +0.00(+0.00%) |