Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.300 | 1.360 | 1.230 | 1.300 | 26,200 | -0.07(-5.11%) |
Sep 27, 2018 | 1.404 | 1.413 | 1.310 | 1.370 | 84,751 | -0.03(-2.14%) |
Sep 26, 2018 | 1.350 | 1.440 | 1.220 | 1.400 | 280,462 | +0.07(+5.26%) |
Sep 25, 2018 | 1.400 | 1.420 | 1.300 | 1.330 | 124,234 | -0.01(-0.75%) |
Sep 24, 2018 | 1.460 | 1.470 | 1.340 | 1.340 | 79,615 | -0.01(-0.74%) |
Sep 21, 2018 | 1.460 | 1.500 | 1.350 | 1.350 | 102,000 | -0.12(-8.16%) |
Sep 20, 2018 | 1.450 | 1.580 | 1.450 | 1.470 | 63,786 | +0.02(+1.38%) |
Sep 19, 2018 | 1.690 | 1.740 | 1.450 | 1.450 | 177,517 | -0.32(-18.08%) |
Sep 18, 2018 | 1.540 | 1.800 | 1.500 | 1.770 | 138,264 | +0.26(+17.22%) |
Sep 17, 2018 | 1.510 | 1.550 | 1.483 | 1.510 | 48,785 | +0.06(+4.14%) |
Sep 14, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 46,600 | -0.05(-3.33%) |
Sep 13, 2018 | 1.500 | 1.510 | 1.440 | 1.500 | 42,573 | +0.05(+3.45%) |
Sep 12, 2018 | 1.410 | 1.500 | 1.410 | 1.450 | 45,219 | +0.02(+1.40%) |
Sep 11, 2018 | 1.440 | 1.510 | 1.430 | 1.430 | 57,006 | +0.03(+2.14%) |
Sep 10, 2018 | 1.400 | 1.450 | 1.313 | 1.400 | 65,548 | +0.03(+2.19%) |
Sep 07, 2018 | 1.310 | 1.440 | 1.250 | 1.370 | 71,200 | +0.06(+4.58%) |
Sep 06, 2018 | 1.310 | 1.382 | 1.310 | 1.310 | 30,811 | -0.02(-1.50%) |
Sep 05, 2018 | 1.350 | 1.430 | 1.310 | 1.330 | 68,349 | -0.04(-2.92%) |
Sep 04, 2018 | 1.500 | 1.500 | 1.370 | 1.370 | 71,226 | -0.10(-6.87%) |
Aug 31, 2018 | 1.471 | 1.471 | 1.471 | 0 | +0.04(+2.87%) | |
Aug 30, 2018 | 1.460 | 1.478 | 1.430 | 1.430 | 32,407 | -0.04(-2.72%) |
Aug 29, 2018 | 1.500 | 1.500 | 1.440 | 1.470 | 44,231 | -0.09(-5.77%) |
Aug 28, 2018 | 1.490 | 1.610 | 1.410 | 1.560 | 78,413 | +0.06(+4.00%) |
Aug 27, 2018 | 1.520 | 1.550 | 1.480 | 1.500 | 47,904 | +0.00(+0.00%) |
Aug 24, 2018 | 1.470 | 1.650 | 1.470 | 1.500 | 31,600 | +0.00(+0.00%) |
Aug 23, 2018 | 1.690 | 1.690 | 1.430 | 1.500 | 106,900 | -0.16(-9.64%) |
Aug 22, 2018 | 1.600 | 1.660 | 1.590 | 1.660 | 47,477 | +0.05(+3.11%) |
Aug 21, 2018 | 1.550 | 1.620 | 1.550 | 1.610 | 72,224 | +0.08(+5.23%) |
Aug 20, 2018 | 1.570 | 1.591 | 1.524 | 1.530 | 70,113 | +0.01(+0.66%) |
Aug 17, 2018 | 1.460 | 1.600 | 1.460 | 1.520 | 115,800 | +0.09(+6.29%) |
Aug 16, 2018 | 1.480 | 1.540 | 1.430 | 1.430 | 97,965 | -0.08(-5.30%) |
Aug 15, 2018 | 1.550 | 1.650 | 1.510 | 1.510 | 92,414 | -0.09(-5.63%) |
Aug 14, 2018 | 1.750 | 1.770 | 1.560 | 1.600 | 225,390 | -0.14(-8.05%) |
Aug 13, 2018 | 1.750 | 1.770 | 1.660 | 1.740 | 173,831 | +0.02(+1.16%) |
Aug 10, 2018 | 1.620 | 1.750 | 1.610 | 1.720 | 254,300 | +0.06(+3.61%) |
Aug 09, 2018 | 1.560 | 1.660 | 1.550 | 1.660 | 159,200 | +0.11(+7.10%) |
Aug 08, 2018 | 1.480 | 1.620 | 1.440 | 1.550 | 298,146 | +0.06(+4.03%) |
Aug 07, 2018 | 1.470 | 1.500 | 1.400 | 1.490 | 121,704 | +0.05(+3.47%) |
Aug 06, 2018 | 1.410 | 1.450 | 1.410 | 1.440 | 32,837 | +0.02(+1.41%) |
Aug 03, 2018 | 1.410 | 1.470 | 1.410 | 1.420 | 67,600 | +0.00(+0.00%) |
Aug 02, 2018 | 1.410 | 1.480 | 1.400 | 1.420 | 88,461 | +0.01(+0.71%) |
Aug 01, 2018 | 1.430 | 1.450 | 1.370 | 1.410 | 61,292 | -0.02(-1.40%) |
Jul 31, 2018 | 1.430 | 1.490 | 1.400 | 1.430 | 98,176 | -0.01(-0.69%) |
Jul 30, 2018 | 1.400 | 1.480 | 1.400 | 1.440 | 166,548 | -0.05(-3.36%) |
Jul 27, 2018 | 1.510 | 1.590 | 1.460 | 1.490 | 140,300 | -0.02(-1.32%) |
Jul 26, 2018 | 1.410 | 1.580 | 1.350 | 1.510 | 240,454 | +0.09(+6.34%) |
Jul 25, 2018 | 1.490 | 1.500 | 1.350 | 1.420 | 366,952 | -0.08(-5.33%) |
Jul 24, 2018 | 1.620 | 1.649 | 1.450 | 1.500 | 297,570 | -0.11(-6.83%) |
Jul 23, 2018 | 1.330 | 1.660 | 1.330 | 1.610 | 873,638 | +0.28(+21.05%) |
Jul 20, 2018 | 1.320 | 1.500 | 1.300 | 1.330 | 504,169 | -0.08(-5.67%) |
Jul 19, 2018 | 1.480 | 1.590 | 1.370 | 1.410 | 518,375 | -0.09(-6.00%) |
Jul 18, 2018 | 1.550 | 1.580 | 1.360 | 1.500 | 1,565,381 | -0.24(-13.79%) |
Jul 17, 2018 | 2.100 | 2.490 | 1.550 | 1.740 | 23,885,980 | +0.56(+47.46%) |
Jul 16, 2018 | 1.150 | 1.220 | 1.120 | 1.180 | 122,358 | +0.03(+2.30%) |
Jul 13, 2018 | 1.130 | 1.190 | 1.120 | 1.153 | 157,157 | +0.05(+4.25%) |
Jul 12, 2018 | 1.150 | 1.210 | 1.100 | 1.107 | 59,547 | -0.04(-3.78%) |
Jul 11, 2018 | 1.110 | 1.210 | 1.110 | 1.150 | 70,858 | -0.03(-2.54%) |
Jul 10, 2018 | 1.170 | 1.230 | 1.165 | 1.180 | 83,236 | +0.00(+0.00%) |
Jul 09, 2018 | 1.120 | 1.240 | 1.120 | 1.180 | 308,024 | +0.05(+4.42%) |
Jul 06, 2018 | 1.150 | 1.179 | 1.093 | 1.130 | 24,945 | -0.02(-1.74%) |
Jul 05, 2018 | 1.160 | 1.189 | 1.080 | 1.150 | 64,266 | -0.01(-0.86%) |
Jul 03, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) |