Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.230 | 1.330 | 1.220 | 1.280 | 363,689 | +0.08(+6.67%) |
Oct 30, 2018 | 1.080 | 1.240 | 1.080 | 1.200 | 459,970 | -0.03(-2.44%) |
Oct 29, 2018 | 1.400 | 1.400 | 1.160 | 1.230 | 311,280 | -0.13(-9.56%) |
Oct 26, 2018 | 1.310 | 1.430 | 1.290 | 1.360 | 354,817 | +0.03(+2.26%) |
Oct 25, 2018 | 1.210 | 1.360 | 1.180 | 1.330 | 433,541 | +0.09(+7.26%) |
Oct 24, 2018 | 1.250 | 1.300 | 1.170 | 1.240 | 776,742 | +0.06(+5.08%) |
Oct 23, 2018 | 1.180 | 1.250 | 1.050 | 1.180 | 1,431,992 | -0.04(-3.28%) |
Oct 22, 2018 | 1.430 | 1.430 | 1.220 | 1.220 | 1,328,490 | -0.24(-16.44%) |
Oct 19, 2018 | 1.600 | 1.660 | 1.410 | 1.460 | 1,136,816 | -0.19(-11.52%) |
Oct 18, 2018 | 1.670 | 1.690 | 1.610 | 1.650 | 413,147 | -0.05(-2.94%) |
Oct 17, 2018 | 1.730 | 1.760 | 1.650 | 1.700 | 636,369 | -0.10(-5.56%) |
Oct 16, 2018 | 1.880 | 1.890 | 1.710 | 1.800 | 798,985 | -0.03(-1.64%) |
Oct 15, 2018 | 1.680 | 1.830 | 1.680 | 1.830 | 901,457 | +0.15(+8.93%) |
Oct 12, 2018 | 1.660 | 1.700 | 1.610 | 1.680 | 233,684 | +0.06(+3.70%) |
Oct 11, 2018 | 1.610 | 1.670 | 1.580 | 1.620 | 537,802 | -0.02(-1.22%) |
Oct 10, 2018 | 1.610 | 1.680 | 1.570 | 1.640 | 663,739 | +0.00(+0.00%) |
Oct 09, 2018 | 1.710 | 1.710 | 1.580 | 1.640 | 635,052 | -0.06(-3.53%) |
Oct 05, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
Oct 04, 2018 | 1.730 | 1.730 | 1.670 | 1.710 | 369,962 | +0.00(+0.00%) |
Oct 03, 2018 | 1.720 | 1.740 | 1.680 | 1.710 | 317,348 | +0.02(+1.18%) |
Oct 02, 2018 | 1.800 | 1.820 | 1.670 | 1.690 | 516,631 | -0.08(-4.52%) |
Oct 01, 2018 | 1.850 | 1.870 | 1.760 | 1.770 | 955,851 | -0.03(-1.67%) |
Sep 28, 2018 | 1.830 | 1.850 | 1.710 | 1.800 | 628,734 | +0.01(+0.56%) |
Sep 27, 2018 | 1.900 | 1.940 | 1.780 | 1.790 | 1,046,831 | -0.09(-4.79%) |
Sep 26, 2018 | 2.050 | 2.060 | 1.850 | 1.880 | 2,260,637 | -0.34(-15.32%) |
Sep 25, 2018 | 2.250 | 2.270 | 2.170 | 2.220 | 728,050 | -0.01(-0.45%) |
Sep 24, 2018 | 2.170 | 2.230 | 2.140 | 2.230 | 758,025 | +0.14(+6.70%) |
Sep 21, 2018 | 2.240 | 2.290 | 2.090 | 2.090 | 865,270 | -0.11(-5.00%) |
Sep 20, 2018 | 2.060 | 2.230 | 2.060 | 2.200 | 934,050 | +0.10(+4.76%) |
Sep 19, 2018 | 2.170 | 2.340 | 2.010 | 2.100 | 2,407,072 | -0.03(-1.41%) |
Sep 18, 2018 | 2.020 | 2.150 | 2.010 | 2.130 | 1,795,116 | +0.17(+8.67%) |
Sep 17, 2018 | 1.800 | 1.990 | 1.760 | 1.960 | 741,494 | +0.20(+11.36%) |
Sep 14, 2018 | 1.630 | 1.780 | 1.610 | 1.760 | 399,444 | +0.10(+6.02%) |
Sep 13, 2018 | 1.790 | 1.840 | 1.650 | 1.660 | 508,691 | -0.12(-6.74%) |
Sep 12, 2018 | 1.880 | 1.890 | 1.740 | 1.780 | 789,358 | -0.06(-3.26%) |
Sep 11, 2018 | 1.840 | 1.890 | 1.780 | 1.840 | 745,829 | +0.05(+2.79%) |
Sep 10, 2018 | 1.670 | 1.820 | 1.670 | 1.790 | 743,998 | +0.11(+6.55%) |
Sep 07, 2018 | 1.670 | 1.750 | 1.650 | 1.680 | 428,860 | +0.03(+1.82%) |
Sep 06, 2018 | 1.730 | 1.750 | 1.650 | 1.650 | 398,767 | -0.04(-2.37%) |
Sep 05, 2018 | 1.800 | 1.850 | 1.690 | 1.690 | 817,762 | -0.10(-5.59%) |
Sep 04, 2018 | 1.690 | 1.790 | 1.650 | 1.790 | 813,818 | +0.15(+9.15%) |
Aug 31, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
Aug 30, 2018 | 1.650 | 1.690 | 1.520 | 1.600 | 860,258 | -0.01(-0.62%) |
Aug 29, 2018 | 1.390 | 1.670 | 1.370 | 1.610 | 1,037,100 | +0.21(+15.00%) |
Aug 28, 2018 | 1.380 | 1.400 | 1.350 | 1.400 | 195,589 | +0.03(+2.19%) |
Aug 27, 2018 | 1.440 | 1.440 | 1.360 | 1.370 | 696,250 | -0.05(-3.52%) |
Aug 24, 2018 | 1.360 | 1.420 | 1.350 | 1.420 | 455,962 | +0.09(+6.77%) |
Aug 23, 2018 | 1.370 | 1.370 | 1.320 | 1.330 | 199,104 | -0.04(-2.92%) |
Aug 22, 2018 | 1.330 | 1.370 | 1.280 | 1.370 | 350,555 | +0.06(+4.58%) |
Aug 21, 2018 | 1.390 | 1.405 | 1.270 | 1.310 | 735,005 | -0.08(-5.76%) |
Aug 20, 2018 | 1.380 | 1.430 | 1.360 | 1.390 | 319,986 | -0.02(-1.42%) |
Aug 17, 2018 | 1.400 | 1.420 | 1.340 | 1.410 | 180,286 | +0.00(+0.00%) |
Aug 16, 2018 | 1.410 | 1.420 | 1.350 | 1.410 | 190,309 | +0.02(+1.44%) |
Aug 15, 2018 | 1.390 | 1.440 | 1.350 | 1.390 | 297,427 | +0.05(+3.73%) |
Aug 14, 2018 | 1.390 | 1.390 | 1.320 | 1.340 | 287,639 | -0.03(-2.19%) |
Aug 13, 2018 | 1.480 | 1.520 | 1.360 | 1.370 | 277,318 | -0.07(-4.86%) |
Aug 10, 2018 | 1.520 | 1.530 | 1.420 | 1.440 | 296,404 | -0.08(-5.26%) |
Aug 09, 2018 | 1.440 | 1.520 | 1.420 | 1.520 | 321,585 | +0.10(+7.04%) |
Aug 08, 2018 | 1.420 | 1.450 | 1.370 | 1.420 | 506,808 | +0.13(+10.08%) |
Aug 07, 2018 | 1.280 | 1.320 | 1.280 | 1.290 | 115,281 | +0.01(+0.78%) |
Aug 03, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
Aug 02, 2018 | 1.300 | 1.320 | 1.290 | 1.320 | 131,110 | +0.05(+3.94%) |