Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 1.625 | 1.625 | 1.478 | 1.587 | 194,802 | -0.06(-3.76%) |
Aug 31, 2018 | 1.648 | 1.648 | 1.648 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.587 | 1.648 | 1.587 | 1.648 | 41,482 | +0.06(+3.90%) |
Aug 29, 2018 | 1.602 | 1.664 | 1.587 | 1.587 | 50,142 | -0.03(-1.91%) |
Aug 28, 2018 | 1.625 | 1.656 | 1.563 | 1.617 | 43,984 | -0.01(-0.48%) |
Aug 27, 2018 | 1.664 | 1.664 | 1.617 | 1.625 | 52,642 | -0.02(-1.41%) |
Aug 24, 2018 | 1.633 | 1.660 | 1.579 | 1.648 | 87,606 | +0.08(+4.93%) |
Aug 23, 2018 | 1.602 | 1.656 | 1.563 | 1.571 | 103,672 | -0.03(-1.93%) |
Aug 22, 2018 | 1.617 | 1.656 | 1.602 | 1.602 | 57,707 | +0.02(+0.98%) |
Aug 21, 2018 | 1.664 | 1.664 | 1.587 | 1.587 | 95,064 | -0.09(-5.09%) |
Aug 20, 2018 | 1.656 | 1.695 | 1.587 | 1.672 | 73,480 | +0.02(+0.93%) |
Aug 17, 2018 | 1.587 | 1.695 | 1.579 | 1.656 | 53,881 | +0.09(+5.94%) |
Aug 16, 2018 | 1.687 | 1.703 | 1.563 | 1.563 | 133,243 | -0.13(-7.76%) |
Aug 15, 2018 | 1.741 | 1.788 | 1.633 | 1.695 | 147,231 | -0.07(-3.95%) |
Aug 14, 2018 | 1.857 | 1.888 | 1.757 | 1.765 | 109,881 | -0.14(-7.32%) |
Aug 13, 2018 | 1.850 | 1.927 | 1.850 | 1.904 | 58,488 | +0.07(+3.80%) |
Aug 10, 2018 | 1.826 | 1.989 | 1.826 | 1.834 | 96,134 | -0.01(-0.42%) |
Aug 09, 2018 | 1.865 | 1.919 | 1.842 | 1.842 | 43,145 | -0.03(-1.65%) |
Aug 08, 2018 | 1.857 | 1.904 | 1.842 | 1.873 | 40,716 | +0.01(+0.41%) |
Aug 07, 2018 | 1.850 | 1.904 | 1.811 | 1.865 | 34,461 | +0.05(+2.55%) |
Aug 06, 2018 | 1.795 | 1.873 | 1.795 | 1.819 | 20,789 | +0.02(+0.86%) |
Aug 03, 2018 | 1.857 | 1.881 | 1.803 | 1.803 | 57,887 | -0.07(-3.72%) |
Aug 02, 2018 | 1.904 | 1.935 | 1.826 | 1.873 | 119,707 | -0.04(-2.02%) |
Aug 01, 2018 | 1.981 | 1.981 | 1.912 | 1.912 | 29,867 | -0.08(-3.89%) |
Jul 31, 2018 | 1.981 | 2.004 | 1.958 | 1.989 | 35,046 | +0.00(+0.00%) |
Jul 30, 2018 | 1.958 | 2.012 | 1.943 | 1.989 | 45,028 | +0.05(+2.80%) |
Jul 27, 2018 | 1.950 | 2.012 | 1.935 | 1.935 | 24,938 | -0.02(-1.19%) |
Jul 26, 2018 | 1.958 | 2.020 | 1.943 | 1.958 | 41,481 | +0.00(+0.00%) |
Jul 25, 2018 | 1.973 | 2.043 | 1.950 | 1.958 | 83,594 | -0.01(-0.39%) |
Jul 24, 2018 | 1.943 | 1.966 | 1.912 | 1.966 | 25,066 | +0.02(+1.20%) |
Jul 23, 2018 | 1.919 | 1.973 | 1.912 | 1.943 | 60,229 | -0.02(-1.18%) |
Jul 20, 2018 | 1.943 | 1.966 | 1.912 | 1.966 | 38,727 | +0.03(+1.60%) |
Jul 19, 2018 | 1.919 | 1.989 | 1.888 | 1.935 | 63,052 | +0.03(+1.63%) |
Jul 18, 2018 | 1.826 | 1.919 | 1.826 | 1.904 | 51,425 | +0.05(+2.50%) |
Jul 17, 2018 | 1.811 | 1.857 | 1.803 | 1.857 | 32,905 | +0.02(+0.84%) |
Jul 16, 2018 | 1.865 | 1.881 | 1.803 | 1.842 | 91,458 | -0.02(-1.24%) |
Jul 13, 2018 | 1.873 | 1.904 | 1.865 | 1.865 | 26,050 | -0.01(-0.41%) |
Jul 12, 2018 | 1.896 | 1.896 | 1.873 | 1.873 | 32,148 | -0.01(-0.41%) |
Jul 11, 2018 | 1.873 | 1.927 | 1.873 | 1.881 | 19,938 | -0.03(-1.62%) |
Jul 10, 2018 | 1.950 | 1.958 | 1.865 | 1.912 | 81,563 | -0.05(-2.37%) |
Jul 09, 2018 | 1.973 | 1.973 | 1.950 | 1.958 | 28,567 | +0.05(+2.43%) |
Jul 06, 2018 | 1.904 | 1.943 | 1.900 | 1.912 | 71,983 | -0.09(-4.26%) |
Jul 05, 2018 | 1.935 | 2.023 | 1.935 | 1.997 | 57,733 | +0.06(+3.20%) |
Jul 03, 2018 | 1.935 | 1.935 | 1.935 | 0 | -0.03(-1.57%) |