Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.879 | 1.879 | 1.879 | 0 | +0.03(+1.55%) | |
Aug 30, 2018 | 1.822 | 1.889 | 1.812 | 1.850 | 76,045 | +0.01(+0.52%) |
Aug 29, 2018 | 1.822 | 1.898 | 1.812 | 1.841 | 119,499 | +0.01(+0.52%) |
Aug 28, 2018 | 1.898 | 1.908 | 1.831 | 1.831 | 109,108 | -0.05(-2.54%) |
Aug 27, 2018 | 1.889 | 1.908 | 1.860 | 1.879 | 138,946 | +0.02(+1.03%) |
Aug 24, 2018 | 1.736 | 1.889 | 1.736 | 1.860 | 202,443 | +0.14(+8.33%) |
Aug 23, 2018 | 1.660 | 1.765 | 1.650 | 1.717 | 561,783 | +0.08(+4.65%) |
Aug 22, 2018 | 1.564 | 1.650 | 1.537 | 1.641 | 155,753 | +0.10(+6.17%) |
Aug 21, 2018 | 1.545 | 1.564 | 1.536 | 1.545 | 45,083 | +0.00(+0.06%) |
Aug 20, 2018 | 1.545 | 1.593 | 1.526 | 1.544 | 74,787 | -0.01(-0.67%) |
Aug 17, 2018 | 1.583 | 1.602 | 1.555 | 1.555 | 93,830 | -0.03(-1.81%) |
Aug 16, 2018 | 1.545 | 1.622 | 1.545 | 1.583 | 65,462 | +0.04(+2.47%) |
Aug 15, 2018 | 1.631 | 1.634 | 1.545 | 1.545 | 116,723 | -0.10(-6.36%) |
Aug 14, 2018 | 1.641 | 1.660 | 1.622 | 1.650 | 76,322 | +0.01(+0.58%) |
Aug 13, 2018 | 1.660 | 1.669 | 1.631 | 1.641 | 27,546 | -0.03(-1.71%) |
Aug 10, 2018 | 1.650 | 1.679 | 1.641 | 1.669 | 93,201 | +0.00(+0.00%) |
Aug 09, 2018 | 1.688 | 1.749 | 1.622 | 1.669 | 148,165 | -0.03(-1.69%) |
Aug 08, 2018 | 1.784 | 1.831 | 1.669 | 1.698 | 193,749 | -0.09(-4.81%) |
Aug 07, 2018 | 1.669 | 1.946 | 1.660 | 1.784 | 636,194 | +0.15(+9.36%) |
Aug 06, 2018 | 1.545 | 1.650 | 1.545 | 1.631 | 93,745 | +0.04(+2.40%) |
Aug 03, 2018 | 1.564 | 1.622 | 1.564 | 1.593 | 49,903 | +0.03(+1.83%) |
Aug 02, 2018 | 1.583 | 1.611 | 1.555 | 1.564 | 36,743 | -0.03(-1.80%) |
Aug 01, 2018 | 1.545 | 1.602 | 1.541 | 1.593 | 55,905 | +0.06(+3.73%) |
Jul 31, 2018 | 1.498 | 1.545 | 1.488 | 1.536 | 117,506 | +0.03(+1.90%) |
Jul 30, 2018 | 1.498 | 1.545 | 1.498 | 1.507 | 59,950 | +0.01(+0.64%) |
Jul 27, 2018 | 1.507 | 1.536 | 1.498 | 1.498 | 66,258 | -0.01(-0.63%) |
Jul 26, 2018 | 1.536 | 1.536 | 1.498 | 1.507 | 125,808 | -0.03(-1.86%) |
Jul 25, 2018 | 1.555 | 1.555 | 1.517 | 1.536 | 92,217 | -0.02(-1.23%) |
Jul 24, 2018 | 1.583 | 1.583 | 1.555 | 1.555 | 75,803 | -0.04(-2.39%) |
Jul 23, 2018 | 1.602 | 1.602 | 1.575 | 1.593 | 31,283 | -0.01(-0.60%) |
Jul 20, 2018 | 1.583 | 1.622 | 1.574 | 1.602 | 86,309 | +0.01(+0.60%) |
Jul 19, 2018 | 1.622 | 1.622 | 1.574 | 1.593 | 38,341 | -0.03(-1.76%) |
Jul 18, 2018 | 1.602 | 1.660 | 1.602 | 1.622 | 121,966 | +0.04(+2.41%) |
Jul 17, 2018 | 1.593 | 1.612 | 1.583 | 1.583 | 16,472 | -0.02(-1.19%) |
Jul 16, 2018 | 1.602 | 1.612 | 1.564 | 1.602 | 89,529 | +0.00(+0.00%) |
Jul 13, 2018 | 1.612 | 1.621 | 1.602 | 1.602 | 39,059 | -0.02(-1.18%) |
Jul 12, 2018 | 1.612 | 1.650 | 1.602 | 1.622 | 26,595 | +0.00(+0.00%) |
Jul 11, 2018 | 1.698 | 1.713 | 1.602 | 1.622 | 39,525 | -0.07(-3.95%) |
Jul 10, 2018 | 1.688 | 1.765 | 1.688 | 1.688 | 37,979 | +0.00(+0.00%) |
Jul 09, 2018 | 1.641 | 1.736 | 1.641 | 1.688 | 159,992 | +0.04(+2.31%) |
Jul 06, 2018 | 1.612 | 1.669 | 1.575 | 1.650 | 59,726 | +0.05(+2.98%) |
Jul 05, 2018 | 1.669 | 1.679 | 1.602 | 1.602 | 68,361 | -0.06(-3.45%) |
Jul 03, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.555 | 1.688 | 1.536 | 1.660 | 207,763 | -0.03(-1.70%) |
Jun 29, 2018 | 1.660 | 1.701 | 1.650 | 1.688 | 70,322 | +0.03(+1.72%) |
Jun 28, 2018 | 1.678 | 1.709 | 1.660 | 1.660 | 107,851 | +0.00(+0.00%) |
Jun 27, 2018 | 1.622 | 1.679 | 1.621 | 1.660 | 125,236 | +0.02(+1.16%) |
Jun 26, 2018 | 1.622 | 1.698 | 1.622 | 1.641 | 155,688 | +0.02(+1.18%) |
Jun 25, 2018 | 1.612 | 1.654 | 1.593 | 1.622 | 59,207 | +0.00(+0.00%) |
Jun 22, 2018 | 1.631 | 1.641 | 1.583 | 1.622 | 197,466 | -0.02(-1.16%) |
Jun 21, 2018 | 1.631 | 1.669 | 1.622 | 1.641 | 56,661 | +0.00(+0.00%) |
Jun 20, 2018 | 1.578 | 1.660 | 1.578 | 1.641 | 84,733 | +0.07(+4.24%) |
Jun 19, 2018 | 1.593 | 1.602 | 1.574 | 1.574 | 27,374 | -0.02(-1.20%) |
Jun 18, 2018 | 1.545 | 1.612 | 1.545 | 1.593 | 92,851 | +0.03(+1.83%) |
Jun 15, 2018 | 1.612 | 1.545 | 1.564 | 121,746 | -0.02(-1.20%) | |
Jun 14, 2018 | 1.574 | 1.612 | 1.565 | 1.583 | 54,003 | +0.02(+1.22%) |
Jun 13, 2018 | 1.641 | 1.641 | 1.555 | 1.564 | 107,350 | -0.08(-4.65%) |
Jun 12, 2018 | 1.612 | 1.660 | 1.564 | 1.641 | 103,578 | +0.04(+2.38%) |
Jun 11, 2018 | 1.622 | 1.660 | 1.602 | 1.602 | 60,982 | -0.02(-1.18%) |
Jun 08, 2018 | 1.593 | 1.641 | 1.593 | 1.622 | 38,766 | +0.04(+2.41%) |
Jun 07, 2018 | 1.593 | 1.631 | 1.574 | 1.583 | 59,332 | +0.00(+0.00%) |
Jun 06, 2018 | 1.622 | 1.622 | 1.564 | 1.583 | 69,800 | -0.03(-1.78%) |
Jun 05, 2018 | 1.612 | 1.631 | 1.602 | 1.612 | 49,546 | +0.02(+1.20%) |
Jun 04, 2018 | 1.583 | 1.641 | 1.580 | 1.593 | 67,024 | +0.00(+0.00%) |