Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.422 | 1.422 | 1.422 | 0 | +0.00(+0.01%) | |
Aug 30, 2018 | 1.475 | 1.492 | 1.387 | 1.422 | 55,303 | -0.03(-1.82%) |
Aug 29, 2018 | 1.413 | 1.475 | 1.413 | 1.448 | 47,943 | +0.02(+1.23%) |
Aug 28, 2018 | 1.422 | 1.448 | 1.405 | 1.431 | 53,785 | +0.03(+1.88%) |
Aug 27, 2018 | 1.405 | 1.457 | 1.387 | 1.405 | 121,030 | -0.03(-1.84%) |
Aug 24, 2018 | 1.440 | 1.457 | 1.422 | 1.431 | 30,073 | +0.01(+0.62%) |
Aug 23, 2018 | 1.440 | 1.466 | 1.422 | 1.422 | 40,593 | -0.02(-1.20%) |
Aug 22, 2018 | 1.413 | 1.448 | 1.412 | 1.439 | 57,388 | +0.03(+1.84%) |
Aug 21, 2018 | 1.448 | 1.492 | 1.395 | 1.413 | 73,636 | -0.02(-1.23%) |
Aug 20, 2018 | 1.334 | 1.457 | 1.334 | 1.431 | 88,403 | +0.07(+5.16%) |
Aug 17, 2018 | 1.334 | 1.378 | 1.334 | 1.361 | 40,211 | +0.03(+1.97%) |
Aug 16, 2018 | 1.326 | 1.413 | 1.326 | 1.334 | 38,426 | +0.01(+0.66%) |
Aug 15, 2018 | 1.396 | 1.405 | 1.274 | 1.326 | 177,593 | -0.04(-2.58%) |
Aug 14, 2018 | 1.405 | 1.440 | 1.352 | 1.361 | 55,348 | -0.06(-4.32%) |
Aug 13, 2018 | 1.405 | 1.492 | 1.405 | 1.422 | 53,249 | -0.01(-0.61%) |
Aug 10, 2018 | 1.510 | 1.510 | 1.413 | 1.431 | 92,498 | -0.07(-4.54%) |
Aug 09, 2018 | 1.464 | 1.525 | 1.446 | 1.499 | 152,757 | +0.04(+3.01%) |
Aug 08, 2018 | 1.429 | 1.463 | 1.411 | 1.455 | 43,576 | +0.03(+1.84%) |
Aug 07, 2018 | 1.420 | 1.490 | 1.411 | 1.429 | 85,867 | -0.03(-1.81%) |
Aug 06, 2018 | 1.438 | 1.464 | 1.394 | 1.455 | 57,543 | +0.04(+2.47%) |
Aug 03, 2018 | 1.411 | 1.464 | 1.394 | 1.420 | 41,639 | +0.03(+1.89%) |
Aug 02, 2018 | 1.429 | 1.481 | 1.394 | 1.394 | 129,824 | -0.04(-2.45%) |
Aug 01, 2018 | 1.420 | 1.516 | 1.420 | 1.429 | 117,124 | +0.00(+0.00%) |
Jul 31, 2018 | 1.516 | 1.533 | 1.411 | 1.429 | 135,164 | -0.10(-6.32%) |
Jul 30, 2018 | 1.534 | 1.552 | 1.490 | 1.525 | 106,430 | -0.04(-2.25%) |
Jul 27, 2018 | 1.744 | 1.744 | 1.543 | 1.560 | 284,404 | -0.17(-9.64%) |
Jul 26, 2018 | 1.841 | 1.841 | 1.718 | 1.727 | 145,590 | -0.11(-6.19%) |
Jul 25, 2018 | 1.990 | 1.990 | 1.797 | 1.841 | 462,162 | -0.18(-8.70%) |
Jul 24, 2018 | 1.797 | 2.060 | 1.788 | 2.016 | 1,600,174 | +0.29(+16.75%) |
Jul 23, 2018 | 1.841 | 1.841 | 1.709 | 1.727 | 172,600 | -0.12(-6.63%) |
Jul 20, 2018 | 1.885 | 1.946 | 1.858 | 1.849 | 306,047 | -0.02(-0.94%) |
Jul 19, 2018 | 1.709 | 1.928 | 1.692 | 1.867 | 529,919 | +0.16(+9.23%) |
Jul 18, 2018 | 1.850 | 1.850 | 1.683 | 1.709 | 152,831 | -0.11(-6.25%) |
Jul 17, 2018 | 1.587 | 1.823 | 1.446 | 1.823 | 642,446 | +0.24(+14.92%) |
Jul 16, 2018 | 1.613 | 1.614 | 1.578 | 1.587 | 31,703 | -0.01(-0.55%) |
Jul 13, 2018 | 1.630 | 1.639 | 1.587 | 1.595 | 39,008 | -0.04(-2.54%) |
Jul 12, 2018 | 1.655 | 1.655 | 1.602 | 1.637 | 34,825 | -0.03(-1.58%) |
Jul 11, 2018 | 1.602 | 1.663 | 1.602 | 1.663 | 64,800 | +0.04(+2.70%) |
Jul 10, 2018 | 1.619 | 1.658 | 1.619 | 1.619 | 28,810 | -0.02(-1.07%) |
Jul 09, 2018 | 1.672 | 1.685 | 1.619 | 1.637 | 94,159 | -0.02(-1.06%) |
Jul 06, 2018 | 1.602 | 1.672 | 1.594 | 1.655 | 105,670 | +0.06(+3.85%) |
Jul 05, 2018 | 1.619 | 1.628 | 1.576 | 1.593 | 143,430 | -0.02(-1.09%) |
Jul 03, 2018 | 1.611 | 1.611 | 1.611 | 0 | +0.03(+1.66%) | |
Jul 02, 2018 | 1.427 | 1.593 | 1.427 | 1.584 | 245,236 | +0.18(+12.42%) |
Jun 29, 2018 | 1.418 | 1.479 | 1.392 | 1.409 | 60,927 | -0.01(-0.62%) |
Jun 28, 2018 | 1.392 | 1.462 | 1.329 | 1.418 | 177,472 | +0.02(+1.25%) |
Jun 27, 2018 | 1.401 | 1.436 | 1.393 | 1.401 | 86,310 | +0.00(+0.00%) |
Jun 26, 2018 | 1.374 | 1.436 | 1.374 | 1.401 | 100,163 | +0.01(+0.63%) |
Jun 25, 2018 | 1.322 | 1.392 | 1.322 | 1.392 | 78,894 | +0.07(+5.30%) |
Jun 22, 2018 | 1.296 | 1.444 | 1.278 | 1.322 | 224,798 | -0.03(-1.95%) |
Jun 21, 2018 | 1.418 | 1.436 | 1.348 | 1.348 | 264,791 | -0.11(-7.78%) |
Jun 20, 2018 | 1.584 | 1.628 | 1.439 | 1.462 | 340,810 | -0.16(-9.73%) |
Jun 19, 2018 | 1.646 | 1.690 | 1.619 | 1.619 | 69,825 | -0.06(-3.65%) |
Jun 18, 2018 | 1.733 | 1.733 | 1.628 | 1.681 | 159,876 | -0.05(-3.03%) |
Jun 15, 2018 | 1.786 | 1.768 | 1.733 | 61,199 | -0.04(-1.98%) | |
Jun 14, 2018 | 1.830 | 1.830 | 1.664 | 1.768 | 265,325 | -0.05(-2.88%) |
Jun 13, 2018 | 1.856 | 1.925 | 1.752 | 1.821 | 142,362 | -0.11(-5.88%) |
Jun 12, 2018 | 1.908 | 1.943 | 1.900 | 1.935 | 50,636 | +0.04(+1.84%) |
Jun 11, 2018 | 1.856 | 1.943 | 1.856 | 1.900 | 72,952 | +0.02(+0.93%) |
Jun 08, 2018 | 1.987 | 2.031 | 1.873 | 1.882 | 98,010 | -0.10(-5.17%) |
Jun 07, 2018 | 1.915 | 2.020 | 1.915 | 1.985 | 50,515 | +0.06(+3.17%) |
Jun 06, 2018 | 2.002 | 2.038 | 1.880 | 1.924 | 175,165 | -0.09(-4.35%) |
Jun 05, 2018 | 2.037 | 2.107 | 2.011 | 2.011 | 43,444 | -0.03(-1.71%) |
Jun 04, 2018 | 2.037 | 2.078 | 2.020 | 2.046 | 34,724 | -0.01(-0.43%) |