Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.489 | 1.489 | 1.489 | 0 | -0.04(-2.62%) | |
Aug 30, 2018 | 1.516 | 1.529 | 1.496 | 1.529 | 634,601 | +0.00(+0.00%) |
Aug 29, 2018 | 1.536 | 1.542 | 1.506 | 1.529 | 692,491 | +0.01(+0.44%) |
Aug 28, 2018 | 1.496 | 1.529 | 1.489 | 1.522 | 666,392 | +0.00(+0.00%) |
Aug 27, 2018 | 1.522 | 1.532 | 1.489 | 1.522 | 788,985 | -0.01(-0.44%) |
Aug 24, 2018 | 1.502 | 1.536 | 1.489 | 1.529 | 846,896 | +0.03(+1.78%) |
Aug 23, 2018 | 1.529 | 1.542 | 1.502 | 1.502 | 840,678 | -0.03(-1.75%) |
Aug 22, 2018 | 1.489 | 1.549 | 1.489 | 1.529 | 1,046,413 | +0.03(+2.23%) |
Aug 21, 2018 | 1.396 | 1.502 | 1.396 | 1.496 | 1,741,582 | +0.10(+7.18%) |
Aug 20, 2018 | 1.376 | 1.405 | 1.369 | 1.396 | 1,279,035 | +0.03(+1.93%) |
Aug 17, 2018 | 1.356 | 1.389 | 1.336 | 1.369 | 1,192,767 | +0.02(+1.47%) |
Aug 16, 2018 | 1.362 | 1.395 | 1.336 | 1.349 | 1,497,079 | -0.01(-0.97%) |
Aug 15, 2018 | 1.396 | 1.422 | 1.349 | 1.362 | 1,574,704 | -0.06(-4.19%) |
Aug 14, 2018 | 1.521 | 1.541 | 1.422 | 1.422 | 2,096,532 | -0.10(-6.52%) |
Aug 13, 2018 | 1.541 | 1.568 | 1.515 | 1.521 | 832,450 | -0.04(-2.54%) |
Aug 10, 2018 | 1.673 | 1.673 | 1.554 | 1.561 | 1,141,664 | -0.11(-6.72%) |
Aug 09, 2018 | 1.640 | 1.680 | 1.625 | 1.673 | 896,964 | +0.05(+3.27%) |
Aug 08, 2018 | 1.581 | 1.634 | 1.574 | 1.620 | 1,039,443 | +0.04(+2.51%) |
Aug 07, 2018 | 1.581 | 1.587 | 1.554 | 1.581 | 771,432 | +0.02(+1.27%) |
Aug 06, 2018 | 1.554 | 1.601 | 1.534 | 1.561 | 848,212 | +0.01(+0.85%) |
Aug 03, 2018 | 1.501 | 1.548 | 1.498 | 1.548 | 834,891 | +0.02(+1.30%) |
Aug 02, 2018 | 1.482 | 1.541 | 1.475 | 1.528 | 1,145,850 | +0.04(+2.67%) |
Aug 01, 2018 | 1.488 | 1.521 | 1.468 | 1.488 | 1,724,296 | +0.00(+0.00%) |
Jul 31, 2018 | 1.534 | 1.551 | 1.488 | 1.488 | 2,274,719 | -0.05(-3.02%) |
Jul 30, 2018 | 1.548 | 1.594 | 1.534 | 1.534 | 2,262,715 | -0.03(-1.70%) |
Jul 27, 2018 | 1.640 | 1.667 | 1.541 | 1.561 | 1,296,486 | -0.09(-5.22%) |
Jul 26, 2018 | 1.587 | 1.654 | 1.581 | 1.647 | 1,727,290 | +0.07(+4.18%) |
Jul 25, 2018 | 1.508 | 1.587 | 1.495 | 1.581 | 1,935,210 | +0.07(+4.82%) |
Jul 24, 2018 | 1.548 | 1.554 | 1.501 | 1.508 | 1,832,238 | -0.04(-2.56%) |
Jul 23, 2018 | 1.574 | 1.607 | 1.534 | 1.548 | 1,412,420 | -0.03(-2.09%) |
Jul 20, 2018 | 1.594 | 1.620 | 1.558 | 1.581 | 1,552,939 | -0.01(-0.83%) |
Jul 19, 2018 | 1.574 | 1.647 | 1.561 | 1.594 | 1,556,101 | +0.03(+1.69%) |
Jul 18, 2018 | 1.568 | 1.614 | 1.534 | 1.568 | 1,688,602 | -0.01(-0.42%) |
Jul 17, 2018 | 1.607 | 1.627 | 1.561 | 1.574 | 1,700,604 | -0.03(-2.06%) |
Jul 16, 2018 | 1.627 | 1.647 | 1.531 | 1.607 | 2,337,024 | -0.04(-2.41%) |
Jul 13, 2018 | 1.673 | 1.693 | 1.627 | 1.647 | 1,176,233 | -0.02(-1.19%) |
Jul 12, 2018 | 1.759 | 1.766 | 1.654 | 1.667 | 1,871,842 | -0.09(-5.26%) |
Jul 11, 2018 | 1.766 | 1.799 | 1.753 | 1.759 | 1,104,834 | -0.05(-2.56%) |
Jul 10, 2018 | 1.819 | 1.819 | 1.759 | 1.806 | 1,999,086 | -0.01(-0.73%) |
Jul 09, 2018 | 1.918 | 1.918 | 1.819 | 1.819 | 1,837,295 | -0.08(-4.18%) |
Jul 06, 2018 | 1.945 | 1.971 | 1.892 | 1.898 | 1,467,398 | -0.06(-3.04%) |
Jul 05, 2018 | 1.885 | 1.964 | 1.885 | 1.958 | 1,891,297 | +0.09(+4.59%) |
Jul 03, 2018 | 1.872 | 1.872 | 1.872 | 0 | +0.01(+0.35%) | |
Jul 02, 2018 | 1.753 | 1.878 | 1.746 | 1.865 | 2,301,333 | +0.09(+5.22%) |
Jun 29, 2018 | 1.739 | 1.773 | 1.723 | 1.773 | 1,695,760 | +0.04(+2.29%) |
Jun 28, 2018 | 1.733 | 1.763 | 1.713 | 1.733 | 1,601,453 | +0.00(+0.00%) |
Jun 27, 2018 | 1.792 | 1.825 | 1.700 | 1.733 | 2,938,678 | -0.05(-2.96%) |
Jun 26, 2018 | 1.806 | 1.827 | 1.746 | 1.786 | 1,601,164 | -0.02(-1.10%) |
Jun 25, 2018 | 1.984 | 1.984 | 1.753 | 1.806 | 3,706,979 | -0.17(-8.70%) |
Jun 22, 2018 | 1.859 | 1.978 | 1.832 | 1.978 | 6,805,472 | +0.17(+9.52%) |
Jun 21, 2018 | 1.779 | 1.832 | 1.687 | 1.806 | 2,235,558 | +0.04(+2.25%) |
Jun 20, 2018 | 1.753 | 1.779 | 1.726 | 1.766 | 3,262,363 | +0.05(+2.69%) |
Jun 19, 2018 | 1.700 | 1.749 | 1.654 | 1.720 | 2,437,958 | -0.01(-0.76%) |
Jun 18, 2018 | 1.468 | 1.739 | 1.429 | 1.733 | 6,387,925 | +0.30(+21.30%) |
Jun 15, 2018 | 1.534 | 1.402 | 1.429 | 3,425,031 | -0.11(-7.30%) | |
Jun 14, 2018 | 1.534 | 1.548 | 1.488 | 1.541 | 1,138,339 | +0.02(+1.30%) |
Jun 13, 2018 | 1.468 | 1.541 | 1.462 | 1.521 | 1,902,109 | +0.07(+4.55%) |
Jun 12, 2018 | 1.482 | 1.488 | 1.435 | 1.455 | 1,699,432 | -0.03(-1.79%) |
Jun 11, 2018 | 1.568 | 1.587 | 1.482 | 1.482 | 1,849,628 | -0.09(-5.88%) |
Jun 08, 2018 | 1.601 | 1.640 | 1.554 | 1.574 | 1,293,786 | -0.03(-1.65%) |
Jun 07, 2018 | 1.587 | 1.630 | 1.581 | 1.601 | 1,292,809 | +0.02(+1.26%) |
Jun 06, 2018 | 1.482 | 1.581 | 4,694,776 | -0.05(-3.24%) | ||
Jun 05, 2018 | 1.607 | 1.634 | 1.587 | 1.634 | 2,000,524 | +0.05(+3.35%) |
Jun 04, 2018 | 1.568 | 1.611 | 1.554 | 1.581 | 1,371,632 | +0.03(+1.70%) |