Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.674 | 1.684 | 1.645 | 1.654 | 24,708 | -0.03(-1.72%) |
Oct 30, 2018 | 1.596 | 1.703 | 1.596 | 1.684 | 133,668 | +0.00(+0.00%) |
Oct 29, 2018 | 1.654 | 1.742 | 1.645 | 1.684 | 144,277 | +0.04(+2.35%) |
Oct 26, 2018 | 1.471 | 1.654 | 1.471 | 1.645 | 210,949 | +0.17(+11.84%) |
Oct 25, 2018 | 1.480 | 1.519 | 1.466 | 1.471 | 125,830 | -0.01(-0.65%) |
Oct 24, 2018 | 1.471 | 1.509 | 1.471 | 1.480 | 73,191 | -0.05(-3.16%) |
Oct 23, 2018 | 1.567 | 1.577 | 1.519 | 1.529 | 205,905 | -0.04(-2.47%) |
Oct 22, 2018 | 1.654 | 1.654 | 1.558 | 1.567 | 202,958 | -0.07(-4.14%) |
Oct 19, 2018 | 1.693 | 1.693 | 1.606 | 1.635 | 112,967 | -0.06(-3.43%) |
Oct 18, 2018 | 1.713 | 1.809 | 1.674 | 1.693 | 112,441 | +0.00(+0.00%) |
Oct 17, 2018 | 1.693 | 1.809 | 1.684 | 1.693 | 144,534 | +0.01(+0.57%) |
Oct 16, 2018 | 1.742 | 1.742 | 1.577 | 1.684 | 244,420 | -0.08(-4.40%) |
Oct 15, 2018 | 1.780 | 1.800 | 1.761 | 1.761 | 40,137 | -0.03(-1.62%) |
Oct 12, 2018 | 1.800 | 1.838 | 1.751 | 1.790 | 98,497 | +0.00(+0.00%) |
Oct 11, 2018 | 1.761 | 1.819 | 1.761 | 1.790 | 24,630 | +0.02(+1.09%) |
Oct 10, 2018 | 1.800 | 1.829 | 1.771 | 1.771 | 77,225 | -0.03(-1.61%) |
Oct 09, 2018 | 1.800 | 1.838 | 1.800 | 1.800 | 156,743 | +0.00(+0.00%) |
Oct 08, 2018 | 1.838 | 1.848 | 1.790 | 1.800 | 99,025 | -0.03(-1.59%) |
Oct 05, 2018 | 1.838 | 1.838 | 1.819 | 1.829 | 68,834 | -0.01(-0.53%) |
Oct 04, 2018 | 1.838 | 1.867 | 1.829 | 1.838 | 58,966 | +0.00(+0.00%) |
Oct 03, 2018 | 1.838 | 1.838 | 1.812 | 1.838 | 45,122 | +0.01(+0.53%) |
Oct 02, 2018 | 1.887 | 1.906 | 1.809 | 1.829 | 158,996 | -0.07(-3.57%) |
Oct 01, 2018 | 1.906 | 1.906 | 1.887 | 1.896 | 24,534 | -0.01(-0.51%) |
Sep 28, 2018 | 1.877 | 1.925 | 1.877 | 1.906 | 27,182 | +0.02(+1.03%) |
Sep 27, 2018 | 1.877 | 1.935 | 1.877 | 1.887 | 13,925 | +0.03(+1.56%) |
Sep 26, 2018 | 1.906 | 1.906 | 1.858 | 1.858 | 36,042 | -0.02(-1.03%) |
Sep 25, 2018 | 1.887 | 1.916 | 1.867 | 1.877 | 106,784 | -0.02(-1.02%) |
Sep 24, 2018 | 1.974 | 2.032 | 1.896 | 1.896 | 57,254 | -0.08(-3.92%) |
Sep 21, 2018 | 1.993 | 2.051 | 1.954 | 1.974 | 103,459 | +0.00(+0.00%) |
Sep 20, 2018 | 1.945 | 1.983 | 1.938 | 1.974 | 84,325 | +0.05(+2.51%) |
Sep 19, 2018 | 1.974 | 1.974 | 1.925 | 1.925 | 56,113 | +0.02(+1.02%) |
Sep 18, 2018 | 1.887 | 1.935 | 1.887 | 1.906 | 37,352 | +0.02(+1.03%) |
Sep 17, 2018 | 1.867 | 1.916 | 1.867 | 1.887 | 80,359 | +0.03(+1.56%) |
Sep 14, 2018 | 1.916 | 1.916 | 1.858 | 1.858 | 107,593 | -0.04(-2.04%) |
Sep 13, 2018 | 1.896 | 1.916 | 1.877 | 1.896 | 61,404 | -0.01(-0.51%) |
Sep 12, 2018 | 1.906 | 1.932 | 1.867 | 1.906 | 63,422 | +0.00(+0.00%) |
Sep 11, 2018 | 1.935 | 1.935 | 1.896 | 1.906 | 83,556 | -0.05(-2.48%) |
Sep 10, 2018 | 1.935 | 1.964 | 1.896 | 1.954 | 134,046 | +0.05(+2.54%) |
Sep 07, 2018 | 1.877 | 1.974 | 1.867 | 1.906 | 98,911 | +0.05(+2.60%) |
Sep 06, 2018 | 1.974 | 2.003 | 1.848 | 1.858 | 246,672 | -0.12(-5.88%) |
Sep 05, 2018 | 1.974 | 2.004 | 1.964 | 1.974 | 29,180 | +0.00(+0.00%) |
Sep 04, 2018 | 2.012 | 2.012 | 1.945 | 1.974 | 154,064 | -0.06(-2.86%) |
Aug 31, 2018 | 2.032 | 2.032 | 2.032 | 0 | +0.05(+2.44%) | |
Aug 30, 2018 | 1.965 | 2.012 | 1.955 | 1.983 | 138,852 | +0.00(+0.00%) |
Aug 29, 2018 | 2.031 | 2.031 | 1.966 | 1.983 | 74,864 | -0.01(-0.47%) |
Aug 28, 2018 | 1.983 | 2.068 | 1.983 | 1.993 | 108,034 | +0.01(+0.48%) |
Aug 27, 2018 | 2.078 | 2.078 | 1.965 | 1.983 | 155,570 | -0.04(-1.87%) |
Aug 24, 2018 | 2.040 | 2.078 | 2.002 | 2.021 | 198,412 | +0.03(+1.42%) |
Aug 23, 2018 | 1.974 | 2.087 | 1.908 | 1.993 | 655,773 | -0.18(-8.26%) |
Aug 22, 2018 | 2.040 | 2.238 | 2.040 | 2.172 | 361,566 | +0.15(+7.48%) |
Aug 21, 2018 | 1.983 | 2.031 | 1.974 | 2.021 | 109,104 | +0.03(+1.42%) |
Aug 20, 2018 | 1.955 | 1.993 | 1.955 | 1.993 | 59,426 | +0.05(+2.43%) |
Aug 17, 2018 | 1.917 | 1.974 | 1.898 | 1.946 | 86,607 | +0.05(+2.49%) |
Aug 16, 2018 | 1.965 | 1.974 | 1.880 | 1.898 | 278,144 | -0.07(-3.37%) |
Aug 15, 2018 | 2.059 | 2.078 | 1.965 | 1.965 | 214,139 | -0.09(-4.59%) |
Aug 14, 2018 | 2.031 | 2.125 | 2.031 | 2.059 | 310,634 | +0.04(+1.87%) |
Aug 13, 2018 | 2.116 | 2.116 | 2.002 | 2.021 | 79,186 | -0.10(-4.89%) |
Aug 10, 2018 | 2.153 | 2.210 | 2.116 | 2.125 | 86,712 | -0.04(-1.75%) |
Aug 09, 2018 | 2.191 | 2.210 | 2.125 | 2.163 | 246,122 | -0.06(-2.55%) |
Aug 08, 2018 | 2.068 | 2.229 | 2.068 | 2.220 | 195,519 | +0.15(+7.31%) |
Aug 07, 2018 | 1.974 | 2.097 | 1.965 | 2.068 | 200,299 | +0.13(+6.57%) |
Aug 06, 2018 | 1.917 | 1.965 | 1.894 | 1.941 | 181,641 | +0.02(+1.23%) |
Aug 03, 2018 | 1.993 | 2.021 | 1.889 | 1.917 | 275,490 | -0.11(-5.58%) |
Aug 02, 2018 | 2.012 | 2.040 | 1.983 | 2.031 | 113,941 | +0.03(+1.42%) |