Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.880 | 1.920 | 1.860 | 1.860 | 201,333 | +0.03(+1.64%) |
Sep 27, 2018 | 1.910 | 1.910 | 1.830 | 1.830 | 277,002 | -0.08(-4.19%) |
Sep 26, 2018 | 1.960 | 1.970 | 1.900 | 1.910 | 345,867 | -0.02(-1.04%) |
Sep 25, 2018 | 2.020 | 2.030 | 1.930 | 1.930 | 205,528 | -0.10(-4.93%) |
Sep 24, 2018 | 1.970 | 2.030 | 1.880 | 2.030 | 712,772 | +0.03(+1.50%) |
Sep 21, 2018 | 2.080 | 2.150 | 1.970 | 2.000 | 8,132,730 | -0.10(-4.76%) |
Sep 20, 2018 | 1.970 | 2.140 | 1.970 | 2.100 | 410,479 | +0.15(+7.69%) |
Sep 19, 2018 | 1.980 | 2.010 | 1.950 | 1.950 | 278,294 | +0.01(+0.52%) |
Sep 18, 2018 | 2.030 | 2.030 | 1.930 | 1.940 | 396,686 | -0.08(-3.96%) |
Sep 17, 2018 | 1.860 | 2.050 | 1.840 | 2.020 | 555,014 | +0.20(+10.99%) |
Sep 14, 2018 | 1.860 | 1.860 | 1.820 | 1.820 | 53,796 | -0.01(-0.55%) |
Sep 13, 2018 | 1.850 | 1.850 | 1.810 | 1.830 | 59,653 | -0.01(-0.54%) |
Sep 12, 2018 | 1.810 | 1.840 | 1.810 | 1.840 | 244,391 | +0.05(+2.79%) |
Sep 11, 2018 | 1.780 | 1.830 | 1.780 | 1.790 | 84,171 | +0.00(+0.00%) |
Sep 10, 2018 | 1.830 | 1.840 | 1.770 | 1.790 | 90,832 | -0.02(-1.10%) |
Sep 07, 2018 | 1.800 | 1.830 | 1.780 | 1.810 | 65,921 | +0.01(+0.56%) |
Sep 06, 2018 | 1.770 | 1.830 | 1.770 | 1.800 | 128,715 | +0.04(+2.27%) |
Sep 05, 2018 | 1.820 | 1.830 | 1.750 | 1.760 | 124,160 | -0.07(-3.83%) |
Sep 04, 2018 | 1.780 | 1.830 | 1.770 | 1.830 | 78,042 | +0.00(+0.00%) |
Aug 31, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.04(+2.23%) | |
Aug 30, 2018 | 1.790 | 1.800 | 1.760 | 1.790 | 84,115 | +0.00(+0.00%) |
Aug 29, 2018 | 1.850 | 1.850 | 1.780 | 1.790 | 112,411 | -0.02(-1.10%) |
Aug 28, 2018 | 1.860 | 1.860 | 1.780 | 1.810 | 150,523 | -0.05(-2.69%) |
Aug 27, 2018 | 1.870 | 1.870 | 1.830 | 1.860 | 129,057 | +0.01(+0.54%) |
Aug 24, 2018 | 1.830 | 1.860 | 1.810 | 1.850 | 61,978 | +0.02(+1.09%) |
Aug 23, 2018 | 1.850 | 1.850 | 1.780 | 1.830 | 238,337 | +0.00(+0.00%) |
Aug 22, 2018 | 1.860 | 1.870 | 1.820 | 1.830 | 212,458 | -0.03(-1.61%) |
Aug 21, 2018 | 1.910 | 1.910 | 1.830 | 1.860 | 219,136 | +0.01(+0.54%) |
Aug 20, 2018 | 1.910 | 1.910 | 1.840 | 1.850 | 246,556 | -0.02(-1.07%) |
Aug 17, 2018 | 1.880 | 1.890 | 1.850 | 1.870 | 177,964 | -0.01(-0.53%) |
Aug 16, 2018 | 1.950 | 1.980 | 1.880 | 1.880 | 306,633 | -0.09(-4.57%) |
Aug 15, 2018 | 2.050 | 2.050 | 1.890 | 1.970 | 714,789 | -0.32(-13.97%) |
Aug 14, 2018 | 2.230 | 2.330 | 2.230 | 2.290 | 126,425 | +0.02(+0.88%) |
Aug 13, 2018 | 2.190 | 2.280 | 2.190 | 2.270 | 298,782 | +0.06(+2.71%) |
Aug 10, 2018 | 2.200 | 2.240 | 2.190 | 2.210 | 123,985 | +0.01(+0.45%) |
Aug 09, 2018 | 2.190 | 2.220 | 2.180 | 2.200 | 65,384 | +0.01(+0.46%) |
Aug 08, 2018 | 2.170 | 2.260 | 2.170 | 2.190 | 155,676 | -0.01(-0.45%) |
Aug 07, 2018 | 2.200 | 2.200 | 2.150 | 2.200 | 107,373 | +0.01(+0.46%) |
Aug 03, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.07(-3.10%) | |
Aug 02, 2018 | 2.210 | 2.260 | 2.210 | 2.260 | 226,364 | +0.08(+3.67%) |
Aug 01, 2018 | 2.280 | 2.300 | 2.170 | 2.180 | 271,491 | -0.09(-3.96%) |
Jul 31, 2018 | 2.230 | 2.300 | 2.200 | 2.270 | 204,298 | +0.02(+0.89%) |
Jul 30, 2018 | 2.250 | 2.300 | 2.240 | 2.250 | 105,059 | -0.05(-2.17%) |
Jul 27, 2018 | 2.280 | 2.300 | 2.270 | 2.300 | 156,709 | +0.05(+2.22%) |
Jul 26, 2018 | 2.320 | 2.240 | 2.250 | 184,851 | -0.07(-3.02%) | |
Jul 25, 2018 | 2.310 | 2.350 | 2.240 | 2.320 | 179,443 | +0.03(+1.31%) |
Jul 24, 2018 | 2.240 | 2.320 | 2.240 | 2.290 | 142,635 | +0.06(+2.69%) |
Jul 23, 2018 | 2.200 | 2.250 | 2.200 | 2.230 | 196,886 | +0.06(+2.76%) |
Jul 20, 2018 | 2.240 | 2.240 | 2.140 | 2.170 | 351,549 | -0.14(-6.06%) |
Jul 19, 2018 | 2.170 | 2.330 | 2.140 | 2.310 | 678,482 | +0.15(+6.94%) |
Jul 18, 2018 | 2.150 | 2.210 | 2.140 | 2.160 | 241,653 | +0.03(+1.17%) |
Jul 17, 2018 | 2.160 | 2.160 | 2.130 | 2.135 | 62,732 | -0.03(-1.16%) |
Jul 16, 2018 | 2.180 | 2.200 | 2.130 | 2.160 | 141,019 | -0.02(-0.92%) |
Jul 13, 2018 | 2.170 | 2.190 | 2.150 | 2.180 | 83,182 | +0.00(+0.00%) |
Jul 12, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 75,601 | +0.05(+2.35%) |
Jul 11, 2018 | 2.160 | 2.170 | 2.130 | 2.130 | 133,124 | -0.05(-2.29%) |
Jul 10, 2018 | 2.170 | 2.190 | 2.140 | 2.180 | 87,934 | +0.01(+0.46%) |
Jul 09, 2018 | 2.140 | 2.200 | 2.140 | 2.170 | 147,678 | +0.04(+1.88%) |
Jul 06, 2018 | 2.170 | 2.110 | 2.130 | 170,378 | -0.01(-0.47%) | |
Jul 05, 2018 | 2.190 | 2.190 | 2.130 | 2.140 | 279,915 | -0.08(-3.60%) |
Jul 04, 2018 | 2.210 | 2.230 | 2.210 | 2.220 | 28,100 | -0.01(-0.45%) |