Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.700 | 1.710 | 1.630 | 1.690 | 65,633 | +0.11(+6.96%) |
Oct 30, 2018 | 1.550 | 1.750 | 1.250 | 1.580 | 123,782 | -0.12(-7.06%) |
Oct 29, 2018 | 2.000 | 2.100 | 1.650 | 1.700 | 176,392 | -0.23(-11.92%) |
Oct 26, 2018 | 1.930 | 2.000 | 1.850 | 1.930 | 72,900 | -0.01(-0.52%) |
Oct 25, 2018 | 1.850 | 1.940 | 1.830 | 1.940 | 64,041 | +0.06(+3.19%) |
Oct 24, 2018 | 1.940 | 2.120 | 1.860 | 1.880 | 61,730 | -0.14(-6.93%) |
Oct 23, 2018 | 1.690 | 2.020 | 1.650 | 2.020 | 216,148 | +0.06(+3.06%) |
Oct 22, 2018 | 2.230 | 2.340 | 1.920 | 1.960 | 139,920 | -0.31(-13.66%) |
Oct 19, 2018 | 2.270 | 2.400 | 2.180 | 2.270 | 101,200 | -0.01(-0.44%) |
Oct 18, 2018 | 2.200 | 2.380 | 2.100 | 2.280 | 239,839 | +0.09(+4.11%) |
Oct 17, 2018 | 2.120 | 2.210 | 2.040 | 2.190 | 184,605 | -0.11(-4.78%) |
Oct 16, 2018 | 2.410 | 2.460 | 2.230 | 2.300 | 132,172 | -0.09(-3.77%) |
Oct 15, 2018 | 2.350 | 2.450 | 2.350 | 2.390 | 75,189 | +0.05(+2.14%) |
Oct 12, 2018 | 2.340 | 2.430 | 2.260 | 2.340 | 81,000 | +0.05(+2.18%) |
Oct 11, 2018 | 2.280 | 2.360 | 2.250 | 2.290 | 111,330 | -0.09(-3.78%) |
Oct 10, 2018 | 2.400 | 2.560 | 2.380 | 2.380 | 86,060 | -0.14(-5.56%) |
Oct 09, 2018 | 2.550 | 2.550 | 2.450 | 2.520 | 89,652 | -0.05(-1.95%) |
Oct 05, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.07(-2.65%) | |
Oct 04, 2018 | 2.400 | 2.650 | 2.330 | 2.640 | 239,817 | +0.34(+14.78%) |
Oct 03, 2018 | 2.410 | 2.420 | 2.210 | 2.300 | 47,653 | -0.05(-2.13%) |
Oct 02, 2018 | 2.560 | 2.560 | 2.330 | 2.350 | 61,327 | -0.14(-5.62%) |
Oct 01, 2018 | 2.480 | 2.500 | 2.420 | 2.490 | 74,645 | +0.02(+0.81%) |
Sep 28, 2018 | 2.470 | 2.520 | 2.440 | 2.470 | 85,100 | +0.05(+2.07%) |
Sep 27, 2018 | 2.460 | 2.540 | 2.420 | 2.420 | 112,541 | -0.04(-1.63%) |
Sep 26, 2018 | 2.530 | 2.540 | 2.460 | 2.460 | 67,090 | -0.03(-1.20%) |
Sep 25, 2018 | 2.490 | 2.690 | 2.480 | 2.490 | 155,516 | -0.11(-4.23%) |
Sep 24, 2018 | 2.500 | 2.640 | 2.470 | 2.600 | 68,373 | -0.03(-1.14%) |
Sep 21, 2018 | 2.630 | 2.650 | 2.440 | 2.630 | 174,600 | +0.07(+2.73%) |
Sep 20, 2018 | 2.580 | 2.580 | 2.440 | 2.560 | 139,826 | +0.12(+4.92%) |
Sep 19, 2018 | 2.650 | 2.760 | 2.440 | 2.440 | 198,869 | -0.13(-5.06%) |
Sep 18, 2018 | 2.560 | 2.800 | 2.560 | 2.570 | 138,695 | +0.03(+1.18%) |
Sep 17, 2018 | 2.450 | 2.570 | 2.410 | 2.540 | 94,229 | +0.05(+2.01%) |
Sep 14, 2018 | 2.490 | 2.510 | 2.290 | 2.490 | 108,100 | -0.07(-2.73%) |
Sep 13, 2018 | 2.740 | 2.750 | 2.500 | 2.560 | 113,426 | -0.09(-3.40%) |
Sep 12, 2018 | 2.810 | 2.850 | 2.610 | 2.650 | 136,690 | -0.14(-5.02%) |
Sep 11, 2018 | 2.510 | 2.900 | 2.510 | 2.790 | 259,722 | +0.20(+7.72%) |
Sep 10, 2018 | 2.670 | 2.670 | 2.530 | 2.590 | 68,096 | -0.06(-2.26%) |
Sep 07, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 88,400 | +0.05(+1.92%) |
Sep 06, 2018 | 2.620 | 2.640 | 2.550 | 2.600 | 72,410 | +0.03(+1.17%) |
Sep 05, 2018 | 2.500 | 2.620 | 2.420 | 2.570 | 181,685 | +0.04(+1.58%) |
Sep 04, 2018 | 2.630 | 2.680 | 2.500 | 2.530 | 222,637 | -0.14(-5.24%) |
Aug 31, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.07(-2.55%) | |
Aug 30, 2018 | 2.650 | 2.900 | 2.560 | 2.740 | 300,461 | +0.14(+5.38%) |
Aug 29, 2018 | 2.420 | 2.680 | 2.410 | 2.600 | 206,570 | +0.22(+9.24%) |
Aug 28, 2018 | 2.570 | 2.570 | 2.330 | 2.380 | 154,613 | -0.12(-4.80%) |
Aug 27, 2018 | 2.760 | 2.760 | 2.500 | 2.500 | 251,792 | -0.11(-4.21%) |
Aug 24, 2018 | 2.610 | 2.730 | 2.540 | 2.610 | 139,500 | +0.03(+1.16%) |
Aug 23, 2018 | 2.560 | 2.730 | 2.550 | 2.580 | 144,067 | -0.07(-2.64%) |
Aug 22, 2018 | 2.630 | 2.700 | 2.600 | 2.650 | 105,544 | +0.08(+3.11%) |
Aug 21, 2018 | 2.430 | 2.710 | 2.380 | 2.570 | 407,524 | +0.11(+4.47%) |
Aug 20, 2018 | 2.350 | 2.460 | 2.260 | 2.460 | 148,618 | +0.12(+5.13%) |
Aug 17, 2018 | 2.340 | 2.350 | 2.210 | 2.340 | 78,300 | +0.05(+2.18%) |
Aug 16, 2018 | 2.270 | 2.300 | 2.220 | 2.290 | 40,879 | -0.01(-0.43%) |
Aug 15, 2018 | 2.260 | 2.400 | 2.250 | 2.300 | 194,533 | +0.12(+5.50%) |
Aug 14, 2018 | 2.240 | 2.270 | 2.150 | 2.180 | 81,055 | -0.01(-0.46%) |
Aug 13, 2018 | 2.340 | 2.340 | 2.190 | 2.190 | 49,679 | -0.05(-2.23%) |
Aug 10, 2018 | 2.240 | 2.350 | 2.160 | 2.240 | 34,900 | +0.01(+0.45%) |
Aug 09, 2018 | 2.220 | 2.270 | 2.210 | 2.230 | 32,160 | -0.06(-2.62%) |
Aug 08, 2018 | 2.260 | 2.330 | 2.220 | 2.290 | 28,538 | +0.03(+1.33%) |
Aug 07, 2018 | 2.430 | 2.460 | 2.220 | 2.260 | 137,320 | -0.12(-5.04%) |
Aug 03, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.04(+1.71%) | |
Aug 02, 2018 | 2.230 | 2.400 | 2.230 | 2.340 | 43,845 | -0.02(-0.85%) |