Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.378 | 1.425 | 1.378 | 1.391 | 943,609 | +0.00(+0.00%) |
Sep 27, 2018 | 1.385 | 1.431 | 1.378 | 1.391 | 788,475 | +0.02(+1.46%) |
Sep 26, 2018 | 1.431 | 1.445 | 1.365 | 1.371 | 836,345 | -0.07(-4.63%) |
Sep 25, 2018 | 1.471 | 1.471 | 1.425 | 1.438 | 1,000,652 | -0.01(-0.46%) |
Sep 24, 2018 | 1.465 | 1.485 | 1.428 | 1.445 | 786,674 | -0.02(-1.36%) |
Sep 21, 2018 | 1.411 | 1.465 | 1.408 | 1.465 | 2,221,733 | +0.05(+3.29%) |
Sep 20, 2018 | 1.378 | 1.445 | 1.378 | 1.418 | 1,039,325 | +0.05(+3.90%) |
Sep 19, 2018 | 1.331 | 1.398 | 1.331 | 1.365 | 995,616 | +0.03(+2.50%) |
Sep 18, 2018 | 1.312 | 1.391 | 1.299 | 1.331 | 1,570,078 | +0.03(+2.56%) |
Sep 17, 2018 | 1.331 | 1.345 | 1.298 | 1.298 | 1,982,160 | -0.03(-2.50%) |
Sep 14, 2018 | 1.351 | 1.358 | 1.318 | 1.331 | 1,455,069 | -0.02(-1.48%) |
Sep 13, 2018 | 1.351 | 1.378 | 1.338 | 1.351 | 969,809 | +0.01(+0.49%) |
Sep 12, 2018 | 1.371 | 1.391 | 1.345 | 1.345 | 1,198,997 | -0.03(-1.94%) |
Sep 11, 2018 | 1.405 | 1.405 | 1.365 | 1.371 | 950,588 | -0.04(-2.83%) |
Sep 10, 2018 | 1.391 | 1.421 | 1.385 | 1.411 | 678,463 | +0.03(+1.92%) |
Sep 07, 2018 | 1.418 | 1.425 | 1.371 | 1.385 | 847,326 | -0.04(-2.80%) |
Sep 06, 2018 | 1.451 | 1.451 | 1.411 | 1.425 | 486,367 | -0.01(-0.93%) |
Sep 05, 2018 | 1.491 | 1.491 | 1.411 | 1.438 | 774,459 | -0.05(-3.14%) |
Sep 04, 2018 | 1.485 | 1.505 | 1.485 | 1.485 | 669,365 | +0.00(+0.00%) |
Aug 31, 2018 | 1.485 | 1.485 | 1.485 | 0 | -0.04(-2.62%) | |
Aug 30, 2018 | 1.511 | 1.525 | 1.491 | 1.525 | 636,499 | +0.00(+0.00%) |
Aug 29, 2018 | 1.531 | 1.538 | 1.501 | 1.525 | 694,562 | +0.01(+0.44%) |
Aug 28, 2018 | 1.491 | 1.525 | 1.485 | 1.518 | 668,385 | +0.00(+0.00%) |
Aug 27, 2018 | 1.518 | 1.528 | 1.485 | 1.518 | 791,344 | -0.01(-0.44%) |
Aug 24, 2018 | 1.498 | 1.531 | 1.485 | 1.525 | 849,429 | +0.03(+1.78%) |
Aug 23, 2018 | 1.525 | 1.538 | 1.498 | 1.498 | 843,192 | -0.03(-1.75%) |
Aug 22, 2018 | 1.485 | 1.545 | 1.485 | 1.525 | 1,049,542 | +0.03(+2.23%) |
Aug 21, 2018 | 1.391 | 1.498 | 1.391 | 1.491 | 1,746,791 | +0.10(+7.18%) |
Aug 20, 2018 | 1.372 | 1.401 | 1.365 | 1.391 | 1,282,860 | +0.03(+1.93%) |
Aug 17, 2018 | 1.352 | 1.385 | 1.332 | 1.365 | 1,196,334 | +0.02(+1.47%) |
Aug 16, 2018 | 1.358 | 1.391 | 1.332 | 1.345 | 1,501,556 | -0.01(-0.97%) |
Aug 15, 2018 | 1.391 | 1.418 | 1.345 | 1.358 | 1,579,413 | -0.06(-4.19%) |
Aug 14, 2018 | 1.517 | 1.536 | 1.418 | 1.418 | 2,102,802 | -0.10(-6.52%) |
Aug 13, 2018 | 1.536 | 1.563 | 1.510 | 1.517 | 834,939 | -0.04(-2.54%) |
Aug 10, 2018 | 1.668 | 1.668 | 1.550 | 1.556 | 1,145,078 | -0.11(-6.72%) |
Aug 09, 2018 | 1.635 | 1.675 | 1.620 | 1.668 | 899,646 | +0.05(+3.27%) |
Aug 08, 2018 | 1.576 | 1.629 | 1.569 | 1.616 | 1,042,551 | +0.04(+2.51%) |
Aug 07, 2018 | 1.576 | 1.583 | 1.550 | 1.576 | 773,739 | +0.02(+1.27%) |
Aug 06, 2018 | 1.550 | 1.596 | 1.530 | 1.556 | 850,748 | +0.01(+0.85%) |
Aug 03, 2018 | 1.497 | 1.543 | 1.494 | 1.543 | 837,388 | +0.02(+1.30%) |
Aug 02, 2018 | 1.477 | 1.536 | 1.471 | 1.523 | 1,149,277 | +0.04(+2.67%) |
Aug 01, 2018 | 1.484 | 1.517 | 1.464 | 1.484 | 1,729,453 | +0.00(+0.00%) |
Jul 31, 2018 | 1.530 | 1.546 | 1.484 | 1.484 | 2,281,521 | -0.05(-3.02%) |
Jul 30, 2018 | 1.543 | 1.589 | 1.530 | 1.530 | 2,269,482 | -0.03(-1.70%) |
Jul 27, 2018 | 1.635 | 1.662 | 1.536 | 1.556 | 1,300,363 | -0.09(-5.22%) |
Jul 26, 2018 | 1.583 | 1.649 | 1.576 | 1.642 | 1,732,455 | +0.07(+4.18%) |
Jul 25, 2018 | 1.504 | 1.583 | 1.490 | 1.576 | 1,940,997 | +0.07(+4.82%) |
Jul 24, 2018 | 1.543 | 1.550 | 1.497 | 1.504 | 1,837,717 | -0.04(-2.56%) |
Jul 23, 2018 | 1.569 | 1.602 | 1.530 | 1.543 | 1,416,644 | -0.03(-2.09%) |
Jul 20, 2018 | 1.589 | 1.616 | 1.553 | 1.576 | 1,557,583 | -0.01(-0.83%) |
Jul 19, 2018 | 1.569 | 1.642 | 1.556 | 1.589 | 1,560,754 | +0.03(+1.69%) |
Jul 18, 2018 | 1.563 | 1.609 | 1.530 | 1.563 | 1,693,652 | -0.01(-0.42%) |
Jul 17, 2018 | 1.602 | 1.622 | 1.556 | 1.569 | 1,705,690 | -0.03(-2.06%) |
Jul 16, 2018 | 1.622 | 1.642 | 1.526 | 1.602 | 2,344,013 | -0.04(-2.41%) |
Jul 13, 2018 | 1.668 | 1.688 | 1.622 | 1.642 | 1,179,750 | -0.02(-1.19%) |
Jul 12, 2018 | 1.754 | 1.761 | 1.649 | 1.662 | 1,877,440 | -0.09(-5.26%) |
Jul 11, 2018 | 1.761 | 1.794 | 1.747 | 1.754 | 1,108,138 | -0.05(-2.56%) |
Jul 10, 2018 | 1.813 | 1.813 | 1.754 | 1.800 | 2,005,065 | -0.01(-0.73%) |
Jul 09, 2018 | 1.912 | 1.912 | 1.813 | 1.813 | 1,842,790 | -0.08(-4.18%) |
Jul 06, 2018 | 1.939 | 1.965 | 1.886 | 1.893 | 1,471,787 | -0.06(-3.04%) |
Jul 05, 2018 | 1.879 | 1.959 | 1.879 | 1.952 | 1,896,953 | +0.09(+4.59%) |
Jul 03, 2018 | 1.866 | 1.866 | 1.866 | 0 | +0.01(+0.35%) |