Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.10%) | |
Aug 30, 2018 | 1.642 | 1.698 | 1.640 | 1.648 | 5,554 | -0.05(-3.04%) |
Aug 29, 2018 | 1.653 | 1.720 | 1.643 | 1.700 | 9,694 | +0.02(+1.18%) |
Aug 28, 2018 | 1.670 | 1.690 | 1.665 | 1.680 | 4,378 | +0.00(+0.00%) |
Aug 27, 2018 | 1.880 | 1.880 | 1.680 | 1.680 | 4,070 | +0.01(+0.60%) |
Aug 24, 2018 | 1.700 | 1.850 | 1.660 | 1.670 | 33,900 | -0.03(-1.76%) |
Aug 23, 2018 | 1.700 | 1.700 | 1.700 | 146 | +0.00(+0.00%) | |
Aug 22, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 403 | +0.06(+3.66%) |
Aug 21, 2018 | 1.549 | 1.700 | 1.530 | 1.640 | 4,081 | +0.09(+5.81%) |
Aug 20, 2018 | 1.550 | 1.560 | 1.500 | 1.550 | 35,411 | -0.05(-3.13%) |
Aug 17, 2018 | 1.510 | 1.600 | 1.510 | 1.600 | 12,900 | +0.06(+3.90%) |
Aug 16, 2018 | 1.490 | 1.545 | 1.470 | 1.540 | 45,822 | +0.04(+2.68%) |
Aug 15, 2018 | 1.501 | 1.540 | 1.450 | 1.500 | 26,480 | -0.02(-1.33%) |
Aug 14, 2018 | 1.550 | 1.615 | 1.510 | 1.520 | 13,752 | +0.02(+1.18%) |
Aug 13, 2018 | 1.650 | 1.650 | 1.500 | 1.502 | 18,602 | -0.10(-6.11%) |
Aug 10, 2018 | 1.600 | 1.640 | 1.600 | 1.600 | 9,800 | -0.00(-0.06%) |
Aug 09, 2018 | 1.620 | 1.659 | 1.600 | 1.601 | 7,829 | -0.04(-2.28%) |
Aug 08, 2018 | 1.750 | 1.750 | 1.550 | 1.638 | 70,798 | -0.11(-6.33%) |
Aug 07, 2018 | 1.675 | 1.760 | 1.647 | 1.749 | 58,831 | +0.06(+3.63%) |
Aug 06, 2018 | 1.700 | 1.780 | 1.670 | 1.688 | 12,767 | -0.01(-0.72%) |
Aug 03, 2018 | 1.700 | 1.720 | 1.700 | 1.700 | 4,100 | -0.06(-3.41%) |
Aug 02, 2018 | 1.770 | 1.770 | 1.700 | 1.760 | 15,910 | +0.00(+0.00%) |
Aug 01, 2018 | 1.810 | 1.810 | 1.760 | 1.760 | 615 | +0.04(+2.33%) |
Jul 31, 2018 | 1.756 | 1.780 | 1.711 | 1.720 | 17,623 | -0.06(-3.37%) |
Jul 30, 2018 | 1.750 | 1.780 | 1.720 | 1.780 | 7,431 | +0.08(+4.71%) |
Jul 27, 2018 | 1.700 | 1.800 | 1.700 | 1.700 | 14,100 | +0.00(+0.00%) |
Jul 26, 2018 | 1.720 | 1.800 | 1.700 | 1.700 | 18,467 | -0.04(-2.30%) |
Jul 25, 2018 | 1.730 | 1.760 | 1.700 | 1.740 | 11,488 | +0.02(+1.16%) |
Jul 24, 2018 | 1.810 | 1.720 | 1.720 | 18,709 | -0.09(-4.97%) | |
Jul 23, 2018 | 1.850 | 1.857 | 1.750 | 1.810 | 22,494 | +0.01(+0.56%) |
Jul 20, 2018 | 1.780 | 1.830 | 1.770 | 1.800 | 5,900 | +0.01(+0.56%) |
Jul 19, 2018 | 1.864 | 1.864 | 1.750 | 1.790 | 12,404 | +0.00(+0.00%) |
Jul 18, 2018 | 1.840 | 1.860 | 1.721 | 1.790 | 4,470 | -0.06(-3.24%) |
Jul 17, 2018 | 1.760 | 1.850 | 1.700 | 1.850 | 43,352 | +0.10(+5.71%) |
Jul 16, 2018 | 1.900 | 1.937 | 1.739 | 1.750 | 51,276 | -0.16(-8.38%) |
Jul 13, 2018 | 1.950 | 1.950 | 1.860 | 1.910 | 9,035 | -0.04(-2.05%) |
Jul 12, 2018 | 1.970 | 2.033 | 1.890 | 1.950 | 35,825 | -0.01(-0.51%) |
Jul 11, 2018 | 1.880 | 2.000 | 1.810 | 1.960 | 41,980 | +0.12(+6.52%) |
Jul 10, 2018 | 1.840 | 1.920 | 1.780 | 1.840 | 111,273 | +0.00(+0.00%) |
Jul 09, 2018 | 1.940 | 2.017 | 1.840 | 1.840 | 21,438 | -0.11(-5.64%) |
Jul 06, 2018 | 2.020 | 2.020 | 1.870 | 1.950 | 44,223 | -0.07(-3.47%) |
Jul 05, 2018 | 2.040 | 2.040 | 1.870 | 2.020 | 57,835 | +0.00(+0.00%) |
Jul 03, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.05(+2.54%) | |
Jul 02, 2018 | 1.728 | 2.590 | 1.640 | 1.970 | 3,870,696 | +0.32(+19.39%) |
Jun 29, 2018 | 1.620 | 1.650 | 1.610 | 1.650 | 6,713 | +0.04(+2.48%) |
Jun 28, 2018 | 1.601 | 1.650 | 1.600 | 1.610 | 10,304 | -0.01(-0.62%) |
Jun 27, 2018 | 1.560 | 1.850 | 1.550 | 1.620 | 209,910 | +0.06(+3.85%) |
Jun 26, 2018 | 1.560 | 1.562 | 1.560 | 1.560 | 1,919 | -0.04(-2.50%) |
Jun 22, 2018 | 1.600 | 1.600 | 1.600 | 76 | +0.01(+0.63%) | |
Jun 21, 2018 | 1.610 | 1.610 | 1.580 | 1.590 | 9,191 | -0.05(-3.05%) |
Jun 20, 2018 | 1.620 | 1.650 | 1.600 | 1.640 | 28,163 | +0.01(+0.61%) |
Jun 19, 2018 | 1.680 | 1.730 | 1.630 | 1.630 | 4,382 | -0.05(-2.98%) |
Jun 18, 2018 | 1.620 | 1.680 | 1.620 | 1.680 | 5,424 | +0.07(+4.35%) |
Jun 15, 2018 | 1.760 | 1.610 | 1.610 | 15,983 | -0.04(-2.42%) | |
Jun 14, 2018 | 1.630 | 1.740 | 1.610 | 1.650 | 23,059 | +0.00(+0.00%) |
Jun 13, 2018 | 1.630 | 1.660 | 1.610 | 1.650 | 5,040 | +0.01(+0.61%) |
Jun 12, 2018 | 1.850 | 1.870 | 1.590 | 1.640 | 135,584 | -0.24(-12.77%) |
Jun 11, 2018 | 1.540 | 1.880 | 1.530 | 1.880 | 163,425 | +0.37(+24.50%) |
Jun 08, 2018 | 1.530 | 1.530 | 1.500 | 1.510 | 9,954 | -0.02(-1.27%) |
Jun 07, 2018 | 1.560 | 1.580 | 1.529 | 1.529 | 7,752 | -0.02(-1.33%) |
Jun 06, 2018 | 1.570 | 1.580 | 1.550 | 1.550 | 2,454 | -0.03(-1.90%) |
Jun 05, 2018 | 1.560 | 1.608 | 1.550 | 1.580 | 2,791 | +0.01(+0.64%) |
Jun 04, 2018 | 1.630 | 1.630 | 1.560 | 1.570 | 9,038 | -0.07(-4.27%) |