Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.538 | 1.548 | 1.490 | 1.490 | 217,460 | -0.05(-3.14%) |
Nov 29, 2018 | 1.548 | 1.567 | 1.529 | 1.538 | 147,569 | +0.00(+0.00%) |
Nov 28, 2018 | 1.529 | 1.577 | 1.529 | 1.538 | 515,994 | +0.00(+0.00%) |
Nov 27, 2018 | 1.500 | 1.567 | 1.490 | 1.538 | 179,561 | +0.05(+3.25%) |
Nov 26, 2018 | 1.471 | 1.500 | 1.451 | 1.490 | 236,392 | +0.05(+3.36%) |
Nov 23, 2018 | 1.471 | 1.500 | 1.442 | 1.442 | 134,775 | -0.05(-3.25%) |
Nov 21, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+1.99%) | |
Nov 20, 2018 | 1.645 | 1.645 | 1.461 | 1.461 | 480,297 | -0.18(-11.18%) |
Nov 19, 2018 | 1.703 | 1.703 | 1.596 | 1.645 | 133,424 | +0.01(+0.59%) |
Nov 16, 2018 | 1.616 | 1.654 | 1.606 | 1.635 | 94,467 | -0.03(-1.74%) |
Nov 15, 2018 | 1.635 | 1.664 | 1.519 | 1.664 | 308,537 | +0.02(+1.18%) |
Nov 14, 2018 | 1.645 | 1.669 | 1.633 | 1.645 | 57,536 | -0.03(-1.73%) |
Nov 13, 2018 | 1.674 | 1.684 | 1.621 | 1.674 | 93,000 | -0.01(-0.57%) |
Nov 12, 2018 | 1.800 | 1.800 | 1.674 | 1.684 | 80,439 | -0.01(-0.57%) |
Nov 09, 2018 | 1.693 | 1.771 | 1.674 | 1.693 | 56,018 | +0.00(+0.00%) |
Nov 08, 2018 | 1.713 | 1.742 | 1.674 | 1.693 | 46,027 | +0.00(+0.00%) |
Nov 07, 2018 | 1.693 | 1.703 | 1.654 | 1.693 | 57,773 | +0.01(+0.57%) |
Nov 06, 2018 | 1.664 | 1.732 | 1.664 | 1.684 | 82,690 | +0.01(+0.58%) |
Nov 05, 2018 | 1.664 | 1.761 | 1.664 | 1.674 | 93,731 | -0.01(-0.57%) |
Nov 02, 2018 | 1.693 | 1.713 | 1.684 | 1.684 | 39,688 | -0.02(-1.14%) |
Nov 01, 2018 | 1.674 | 1.751 | 1.625 | 1.703 | 59,288 | +0.05(+2.92%) |
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%) |