Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.030 | 1.070 | 1.030 | 1.050 | 29,600 | +0.02(+1.94%) |
Sep 27, 2018 | 1.010 | 1.100 | 1.000 | 1.030 | 109,173 | +0.01(+0.98%) |
Sep 26, 2018 | 1.070 | 1.130 | 1.020 | 1.020 | 66,940 | -0.10(-8.93%) |
Sep 25, 2018 | 1.040 | 1.130 | 1.040 | 1.120 | 79,280 | +0.09(+8.74%) |
Sep 24, 2018 | 1.130 | 1.130 | 1.020 | 1.030 | 119,279 | -0.10(-8.85%) |
Sep 21, 2018 | 1.130 | 1.210 | 1.120 | 1.130 | 73,200 | +0.01(+0.89%) |
Sep 20, 2018 | 1.250 | 1.250 | 0.9900 | 1.120 | 552,637 | -0.11(-8.94%) |
Sep 19, 2018 | 1.260 | 1.290 | 1.200 | 1.230 | 61,049 | -0.02(-1.60%) |
Sep 18, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 87,508 | -0.03(-2.34%) |
Sep 17, 2018 | 1.330 | 1.360 | 1.261 | 1.280 | 66,375 | -0.05(-3.76%) |
Sep 14, 2018 | 1.330 | 1.360 | 1.270 | 1.330 | 81,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.430 | 1.430 | 1.330 | 1.330 | 111,846 | -0.03(-2.21%) |
Sep 12, 2018 | 1.500 | 1.520 | 1.350 | 1.360 | 157,210 | -0.08(-5.56%) |
Sep 11, 2018 | 1.440 | 1.480 | 1.290 | 1.440 | 134,017 | +0.00(+0.00%) |
Sep 10, 2018 | 1.720 | 1.720 | 1.110 | 1.440 | 1,383,757 | -0.28(-16.28%) |
Sep 07, 2018 | 1.930 | 2.000 | 1.700 | 1.720 | 248,400 | -0.18(-9.47%) |
Sep 06, 2018 | 2.070 | 2.090 | 1.900 | 1.900 | 222,133 | -0.16(-7.77%) |
Sep 05, 2018 | 2.290 | 2.290 | 2.020 | 2.060 | 276,117 | -0.16(-7.21%) |
Sep 04, 2018 | 2.200 | 2.570 | 2.150 | 2.220 | 926,210 | +0.05(+2.30%) |
Aug 31, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.05(+2.36%) | |
Aug 30, 2018 | 2.350 | 2.440 | 2.020 | 2.120 | 906,470 | -0.30(-12.40%) |
Aug 29, 2018 | 2.620 | 3.090 | 2.280 | 2.420 | 2,632,600 | -0.17(-6.56%) |
Aug 28, 2018 | 1.960 | 3.370 | 1.700 | 2.590 | 14,148,880 | +0.58(+28.86%) |
Aug 27, 2018 | 0.8500 | 2.660 | 0.8200 | 2.010 | 10,365,160 | -4.71(-70.09%) |
Aug 24, 2018 | 6.620 | 6.760 | 6.550 | 6.720 | 135,500 | +0.20(+3.07%) |
Aug 23, 2018 | 6.460 | 6.550 | 6.442 | 6.520 | 90,998 | +0.06(+0.93%) |
Aug 22, 2018 | 6.430 | 6.510 | 6.360 | 6.460 | 147,729 | +0.07(+1.10%) |
Aug 21, 2018 | 6.350 | 6.550 | 6.310 | 6.390 | 261,627 | +0.03(+0.55%) |
Aug 20, 2018 | 6.590 | 6.590 | 6.260 | 6.355 | 97,037 | -0.12(-1.93%) |
Aug 17, 2018 | 6.260 | 6.600 | 6.260 | 6.480 | 463,000 | -0.39(-5.68%) |
Aug 16, 2018 | 6.750 | 6.870 | 6.750 | 6.870 | 131,516 | +0.17(+2.54%) |
Aug 15, 2018 | 6.790 | 6.790 | 6.550 | 6.700 | 38,990 | +0.05(+0.75%) |
Aug 14, 2018 | 6.290 | 6.800 | 6.235 | 6.650 | 120,695 | +0.50(+8.13%) |
Aug 13, 2018 | 5.990 | 6.260 | 5.990 | 6.150 | 326,135 | +0.16(+2.67%) |
Aug 10, 2018 | 5.990 | 5.990 | 5.920 | 5.990 | 135,600 | +0.10(+1.70%) |
Aug 09, 2018 | 5.900 | 5.990 | 5.840 | 5.890 | 225,853 | +0.09(+1.55%) |
Aug 08, 2018 | 5.700 | 6.150 | 5.660 | 5.800 | 266,101 | +1.27(+28.04%) |
Aug 07, 2018 | 4.440 | 4.536 | 4.200 | 4.530 | 19,219 | +0.30(+7.09%) |
Aug 06, 2018 | 4.600 | 4.600 | 4.230 | 4.230 | 1,171 | -0.32(-7.03%) |
Aug 03, 2018 | 4.490 | 4.550 | 4.490 | 4.550 | 1,100 | +0.05(+1.11%) |
Aug 02, 2018 | 4.503 | 4.600 | 4.500 | 4.500 | 2,337 | +0.00(+0.00%) |
Aug 01, 2018 | 4.500 | 4.646 | 4.500 | 4.500 | 2,474 | +0.04(+0.86%) |
Jul 31, 2018 | 4.350 | 4.640 | 4.350 | 4.462 | 1,751 | +0.11(+2.57%) |
Jul 30, 2018 | 4.270 | 4.350 | 4.270 | 4.350 | 2,163 | -0.17(-3.76%) |
Jul 27, 2018 | 4.380 | 4.520 | 4.380 | 4.520 | 1,500 | +0.14(+3.19%) |
Jul 26, 2018 | 4.400 | 4.400 | 4.295 | 4.380 | 9,426 | -0.27(-5.80%) |
Jul 25, 2018 | 4.650 | 4.650 | 4.650 | 4.650 | 327 | +0.41(+9.72%) |
Jul 24, 2018 | 4.246 | 4.450 | 4.238 | 4.238 | 3,955 | +0.02(+0.43%) |
Jul 23, 2018 | 4.240 | 4.240 | 4.210 | 4.220 | 1,577 | +0.01(+0.24%) |
Jul 20, 2018 | 4.360 | 4.360 | 4.210 | 4.210 | 8,044 | -0.24(-5.39%) |
Jul 19, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 3,788 | -0.20(-4.30%) |
Jul 18, 2018 | 4.633 | 4.650 | 4.633 | 4.650 | 321 | -0.13(-2.72%) |
Jul 17, 2018 | 4.610 | 4.821 | 4.610 | 4.780 | 4,647 | +0.18(+3.91%) |
Jul 16, 2018 | 4.600 | 4.600 | 4.250 | 4.600 | 6,409 | +0.10(+2.22%) |
Jul 13, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 270 | +0.14(+3.21%) |
Jul 12, 2018 | 4.370 | 4.974 | 4.350 | 4.360 | 6,360 | -0.33(-7.06%) |
Jul 11, 2018 | 4.787 | 4.840 | 4.230 | 4.691 | 7,909 | +0.39(+9.10%) |
Jul 10, 2018 | 4.090 | 4.500 | 4.060 | 4.300 | 4,237 | -0.10(-2.18%) |
Jul 09, 2018 | 4.110 | 4.410 | 4.070 | 4.396 | 3,781 | +0.32(+7.72%) |
Jul 06, 2018 | 4.350 | 4.400 | 4.060 | 4.081 | 5,647 | -0.18(-4.21%) |
Jul 05, 2018 | 4.480 | 4.570 | 4.100 | 4.260 | 19,766 | -0.02(-0.47%) |
Jul 03, 2018 | 4.280 | 4.280 | 4.280 | 0 | +0.05(+1.18%) |