Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.9350 | 0.9443 | 0.7667 | 0.9069 | 5,675,341 | -0.04(-3.96%) |
Sep 27, 2018 | 1.038 | 1.038 | 0.9350 | 0.9443 | 3,612,512 | -0.10(-9.82%) |
Sep 26, 2018 | 1.075 | 1.094 | 1.028 | 1.047 | 3,196,167 | -0.05(-4.27%) |
Sep 25, 2018 | 1.131 | 1.141 | 1.085 | 1.094 | 1,477,731 | -0.07(-5.65%) |
Sep 24, 2018 | 1.215 | 1.234 | 1.056 | 1.159 | 3,712,442 | -0.03(-2.36%) |
Sep 21, 2018 | 1.206 | 1.253 | 1.169 | 1.187 | 2,143,521 | -0.02(-1.55%) |
Sep 20, 2018 | 1.141 | 1.225 | 1.141 | 1.206 | 2,899,898 | +0.07(+5.74%) |
Sep 19, 2018 | 1.159 | 1.187 | 1.122 | 1.141 | 1,372,461 | -0.03(-2.40%) |
Sep 18, 2018 | 1.141 | 1.187 | 1.094 | 1.169 | 1,846,304 | +0.04(+3.31%) |
Sep 17, 2018 | 1.159 | 1.206 | 1.113 | 1.131 | 1,823,071 | -0.04(-3.20%) |
Sep 14, 2018 | 1.281 | 1.290 | 1.122 | 1.169 | 6,118,142 | +0.04(+3.31%) |
Sep 13, 2018 | 1.272 | 1.272 | 1.131 | 1.131 | 3,872,125 | -0.11(-9.02%) |
Sep 12, 2018 | 1.290 | 1.384 | 1.225 | 1.243 | 2,137,850 | -0.06(-4.32%) |
Sep 11, 2018 | 1.309 | 1.412 | 1.234 | 1.300 | 2,551,394 | -0.02(-1.42%) |
Sep 10, 2018 | 1.552 | 1.580 | 1.225 | 1.318 | 4,324,276 | -0.25(-16.07%) |
Sep 07, 2018 | 1.468 | 1.589 | 1.402 | 1.571 | 3,534,601 | +0.11(+7.69%) |
Sep 06, 2018 | 1.309 | 1.524 | 1.290 | 1.459 | 4,288,875 | +0.14(+10.64%) |
Sep 05, 2018 | 1.197 | 1.328 | 1.150 | 1.318 | 2,368,239 | +0.10(+8.46%) |
Sep 04, 2018 | 1.309 | 1.309 | 1.197 | 1.215 | 1,846,620 | -0.04(-2.99%) |
Aug 31, 2018 | 1.253 | 1.253 | 1.253 | 0 | +0.07(+6.35%) | |
Aug 30, 2018 | 1.159 | 1.178 | 1.122 | 1.178 | 1,834,316 | +0.04(+3.28%) |
Aug 29, 2018 | 1.187 | 1.197 | 1.047 | 1.141 | 4,369,026 | -0.04(-3.17%) |
Aug 28, 2018 | 1.197 | 1.215 | 1.094 | 1.178 | 7,229,082 | +0.14(+13.51%) |
Aug 27, 2018 | 1.019 | 1.056 | 1.019 | 1.038 | 1,121,260 | +0.01(+0.91%) |
Aug 24, 2018 | 1.047 | 1.056 | 1.000 | 1.028 | 2,738,949 | -0.01(-0.90%) |
Aug 23, 2018 | 1.103 | 1.113 | 1.019 | 1.038 | 2,030,372 | -0.07(-5.93%) |
Aug 22, 2018 | 1.150 | 1.150 | 1.075 | 1.103 | 1,847,981 | -0.05(-4.07%) |
Aug 21, 2018 | 1.178 | 1.197 | 1.122 | 1.150 | 2,365,040 | +0.00(+0.00%) |
Aug 20, 2018 | 1.215 | 1.262 | 1.141 | 1.150 | 2,142,554 | -0.08(-6.46%) |
Aug 17, 2018 | 1.346 | 1.346 | 1.187 | 1.229 | 2,612,740 | -0.14(-9.93%) |
Aug 16, 2018 | 1.487 | 1.533 | 1.328 | 1.365 | 1,879,409 | -0.12(-8.18%) |
Aug 15, 2018 | 1.655 | 1.702 | 1.477 | 1.487 | 2,459,129 | -0.22(-13.11%) |
Aug 14, 2018 | 1.683 | 1.730 | 1.664 | 1.711 | 794,579 | +0.04(+2.23%) |
Aug 13, 2018 | 1.776 | 1.786 | 1.664 | 1.674 | 1,057,398 | -0.11(-6.28%) |
Aug 10, 2018 | 1.776 | 1.851 | 1.767 | 1.786 | 651,152 | -0.01(-0.52%) |
Aug 09, 2018 | 1.776 | 1.879 | 1.776 | 1.795 | 590,715 | -0.06(-3.03%) |
Aug 08, 2018 | 1.795 | 1.879 | 1.748 | 1.851 | 936,796 | +0.07(+3.66%) |
Aug 07, 2018 | 1.748 | 1.804 | 1.711 | 1.786 | 599,684 | +0.05(+2.69%) |
Aug 06, 2018 | 1.730 | 1.767 | 1.730 | 1.739 | 431,880 | +0.01(+0.54%) |
Aug 03, 2018 | 1.692 | 1.758 | 1.692 | 1.730 | 353,064 | +0.03(+1.65%) |
Aug 02, 2018 | 1.702 | 1.758 | 1.683 | 1.702 | 695,596 | -0.03(-1.62%) |
Aug 01, 2018 | 1.702 | 1.776 | 1.683 | 1.730 | 978,524 | +0.01(+0.54%) |
Jul 31, 2018 | 1.646 | 1.748 | 1.646 | 1.720 | 1,246,129 | +0.01(+0.55%) |
Jul 30, 2018 | 1.776 | 1.786 | 1.646 | 1.711 | 1,809,307 | -0.07(-4.19%) |
Jul 27, 2018 | 1.907 | 1.935 | 1.739 | 1.786 | 2,103,626 | -0.13(-6.83%) |
Jul 26, 2018 | 1.907 | 1.987 | 1.907 | 1.917 | 517,012 | -0.02(-0.97%) |
Jul 25, 2018 | 1.917 | 1.954 | 1.879 | 1.935 | 799,750 | +0.02(+0.98%) |
Jul 24, 2018 | 2.001 | 2.047 | 1.907 | 1.917 | 1,515,647 | -0.09(-4.65%) |
Jul 23, 2018 | 2.029 | 2.057 | 1.991 | 2.010 | 747,866 | -0.06(-2.71%) |
Jul 20, 2018 | 2.076 | 2.094 | 2.038 | 2.066 | 548,920 | +0.00(+0.00%) |
Jul 19, 2018 | 2.020 | 2.085 | 2.020 | 2.066 | 879,543 | +0.04(+1.84%) |
Jul 18, 2018 | 2.057 | 2.065 | 2.020 | 2.029 | 979,446 | -0.03(-1.36%) |
Jul 17, 2018 | 2.038 | 2.094 | 2.010 | 2.057 | 1,000,030 | +0.02(+0.92%) |
Jul 16, 2018 | 2.132 | 2.169 | 2.024 | 2.038 | 1,448,751 | -0.07(-3.54%) |
Jul 13, 2018 | 2.160 | 2.263 | 2.132 | 2.113 | 1,150,998 | -0.07(-3.00%) |
Jul 12, 2018 | 2.225 | 2.225 | 2.150 | 2.178 | 596,205 | -0.06(-2.51%) |
Jul 11, 2018 | 2.132 | 2.263 | 2.132 | 2.235 | 779,605 | +0.07(+3.46%) |
Jul 10, 2018 | 2.132 | 2.207 | 2.132 | 2.160 | 562,871 | +0.01(+0.43%) |
Jul 09, 2018 | 2.104 | 2.300 | 2.104 | 2.150 | 677,880 | +0.03(+1.32%) |
Jul 06, 2018 | 2.150 | 2.169 | 2.104 | 2.122 | 853,135 | -0.04(-1.73%) |
Jul 05, 2018 | 2.141 | 2.204 | 2.127 | 2.160 | 575,706 | +0.03(+1.32%) |
Jul 03, 2018 | 2.132 | 2.132 | 2.132 | 0 | -0.06(-2.56%) |