Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.440 | 1.480 | 1.400 | 1.400 | 1,959,200 | -0.06(-4.11%) |
Sep 27, 2018 | 1.490 | 1.520 | 1.420 | 1.460 | 2,253,340 | -0.01(-0.68%) |
Sep 26, 2018 | 1.520 | 1.590 | 1.450 | 1.470 | 2,038,796 | -0.03(-2.00%) |
Sep 25, 2018 | 1.480 | 1.550 | 1.450 | 1.500 | 2,693,823 | +0.07(+4.90%) |
Sep 24, 2018 | 1.410 | 1.466 | 1.390 | 1.430 | 781,413 | +0.03(+2.14%) |
Sep 21, 2018 | 1.390 | 1.470 | 1.350 | 1.400 | 670,900 | +0.01(+0.72%) |
Sep 20, 2018 | 1.340 | 1.390 | 1.330 | 1.390 | 452,462 | +0.06(+4.51%) |
Sep 19, 2018 | 1.330 | 1.400 | 1.330 | 1.330 | 682,476 | +0.01(+0.76%) |
Sep 18, 2018 | 1.360 | 1.370 | 1.320 | 1.320 | 915,973 | -0.05(-3.65%) |
Sep 17, 2018 | 1.400 | 1.440 | 1.320 | 1.370 | 727,705 | -0.04(-2.84%) |
Sep 14, 2018 | 1.470 | 1.500 | 1.410 | 1.410 | 535,900 | -0.06(-4.08%) |
Sep 13, 2018 | 1.480 | 1.540 | 1.420 | 1.470 | 1,473,620 | +0.00(+0.00%) |
Sep 12, 2018 | 1.520 | 1.535 | 1.420 | 1.470 | 685,244 | -0.02(-1.34%) |
Sep 11, 2018 | 1.560 | 1.580 | 1.490 | 1.490 | 994,915 | -0.07(-4.49%) |
Sep 10, 2018 | 1.520 | 1.580 | 1.520 | 1.560 | 826,004 | +0.02(+1.30%) |
Sep 07, 2018 | 1.500 | 1.540 | 1.485 | 1.540 | 659,400 | +0.05(+3.36%) |
Sep 06, 2018 | 1.540 | 1.583 | 1.460 | 1.490 | 848,835 | -0.06(-3.87%) |
Sep 05, 2018 | 1.570 | 1.570 | 1.510 | 1.550 | 420,562 | -0.02(-1.27%) |
Sep 04, 2018 | 1.510 | 1.590 | 1.510 | 1.570 | 974,087 | +0.07(+4.67%) |
Aug 31, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.470 | 1.520 | 1.470 | 1.500 | 546,467 | +0.04(+2.74%) |
Aug 29, 2018 | 1.430 | 1.500 | 1.400 | 1.460 | 616,985 | +0.02(+1.39%) |
Aug 28, 2018 | 1.420 | 1.450 | 1.410 | 1.440 | 477,728 | +0.04(+2.86%) |
Aug 27, 2018 | 1.430 | 1.470 | 1.380 | 1.400 | 322,847 | -0.03(-2.10%) |
Aug 24, 2018 | 1.370 | 1.440 | 1.370 | 1.430 | 213,200 | +0.06(+4.38%) |
Aug 23, 2018 | 1.420 | 1.430 | 1.350 | 1.370 | 333,444 | -0.06(-4.20%) |
Aug 22, 2018 | 1.360 | 1.450 | 1.350 | 1.430 | 506,718 | +0.08(+5.93%) |
Aug 21, 2018 | 1.420 | 1.450 | 1.330 | 1.350 | 839,183 | -0.07(-4.93%) |
Aug 20, 2018 | 1.540 | 1.540 | 1.380 | 1.420 | 948,717 | -0.10(-6.58%) |
Aug 17, 2018 | 1.580 | 1.590 | 1.510 | 1.520 | 567,700 | -0.06(-3.80%) |
Aug 16, 2018 | 1.590 | 1.630 | 1.530 | 1.580 | 683,786 | +0.00(+0.00%) |
Aug 15, 2018 | 1.570 | 1.640 | 1.500 | 1.580 | 2,313,054 | +0.00(+0.00%) |
Aug 14, 2018 | 1.480 | 1.600 | 1.460 | 1.580 | 1,623,157 | +0.13(+8.97%) |
Aug 13, 2018 | 1.520 | 1.520 | 1.400 | 1.450 | 476,569 | -0.06(-3.97%) |
Aug 10, 2018 | 1.500 | 1.510 | 1.390 | 1.510 | 508,500 | +0.02(+1.34%) |
Aug 09, 2018 | 1.390 | 1.530 | 1.350 | 1.490 | 1,165,384 | +0.10(+7.19%) |
Aug 08, 2018 | 1.320 | 1.450 | 1.310 | 1.390 | 946,641 | +0.07(+5.30%) |
Aug 07, 2018 | 1.250 | 1.320 | 1.230 | 1.320 | 769,395 | +0.07(+6.02%) |
Aug 06, 2018 | 1.180 | 1.280 | 1.180 | 1.245 | 625,008 | +0.07(+5.51%) |
Aug 03, 2018 | 1.240 | 1.260 | 1.170 | 1.180 | 440,400 | -0.07(-5.60%) |
Aug 02, 2018 | 1.250 | 1.260 | 1.200 | 1.250 | 375,370 | +0.00(+0.00%) |
Aug 01, 2018 | 1.230 | 1.290 | 1.220 | 1.250 | 281,478 | +0.01(+0.81%) |
Jul 31, 2018 | 1.280 | 1.280 | 1.210 | 1.240 | 556,397 | -0.02(-1.59%) |
Jul 30, 2018 | 1.290 | 1.320 | 1.260 | 1.260 | 567,096 | -0.05(-3.82%) |
Jul 27, 2018 | 1.360 | 1.365 | 1.290 | 1.310 | 442,500 | -0.04(-2.96%) |
Jul 26, 2018 | 1.360 | 1.400 | 1.320 | 1.350 | 617,187 | -0.02(-1.46%) |
Jul 25, 2018 | 1.350 | 1.420 | 1.310 | 1.370 | 598,881 | +0.02(+1.48%) |
Jul 24, 2018 | 1.360 | 1.400 | 1.290 | 1.350 | 573,197 | +0.01(+0.75%) |
Jul 23, 2018 | 1.300 | 1.380 | 1.280 | 1.340 | 482,369 | +0.02(+1.52%) |
Jul 20, 2018 | 1.270 | 1.320 | 1.270 | 1.320 | 483,829 | +0.04(+3.13%) |
Jul 19, 2018 | 1.290 | 1.300 | 1.250 | 1.280 | 367,859 | -0.02(-1.54%) |
Jul 18, 2018 | 1.300 | 1.310 | 1.260 | 1.300 | 548,906 | +0.00(+0.00%) |
Jul 17, 2018 | 1.350 | 1.370 | 1.270 | 1.300 | 667,218 | -0.04(-2.99%) |
Jul 16, 2018 | 1.330 | 1.360 | 1.260 | 1.340 | 541,696 | +0.04(+3.08%) |
Jul 13, 2018 | 1.310 | 1.310 | 1.280 | 1.300 | 469,781 | +0.00(+0.00%) |
Jul 12, 2018 | 1.370 | 1.370 | 1.270 | 1.300 | 522,401 | -0.06(-4.41%) |
Jul 11, 2018 | 1.300 | 1.360 | 1.250 | 1.360 | 986,737 | +0.07(+5.43%) |
Jul 10, 2018 | 1.350 | 1.379 | 1.290 | 1.290 | 353,446 | -0.06(-4.44%) |
Jul 09, 2018 | 1.430 | 1.430 | 1.360 | 1.350 | 330,504 | -0.06(-4.26%) |
Jul 06, 2018 | 1.320 | 1.420 | 1.320 | 1.410 | 434,324 | +0.09(+6.82%) |
Jul 05, 2018 | 1.320 | 1.343 | 1.300 | 1.320 | 339,416 | +0.01(+0.76%) |
Jul 03, 2018 | 1.310 | 1.310 | 1.310 | 0 | -0.03(-2.24%) |