Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.680 | 1.700 | 1.670 | 1.690 | 31,400 | +0.01(+0.60%) |
Sep 27, 2018 | 1.660 | 1.700 | 1.650 | 1.680 | 38,136 | +0.01(+0.60%) |
Sep 26, 2018 | 1.690 | 1.717 | 1.650 | 1.670 | 80,573 | +0.00(+0.00%) |
Sep 25, 2018 | 1.790 | 1.798 | 1.640 | 1.670 | 268,249 | -0.12(-6.70%) |
Sep 24, 2018 | 1.810 | 1.840 | 1.790 | 1.790 | 184,723 | -0.04(-2.19%) |
Sep 21, 2018 | 1.700 | 1.840 | 1.670 | 1.830 | 140,400 | +0.12(+7.02%) |
Sep 20, 2018 | 1.670 | 1.720 | 1.670 | 1.710 | 77,212 | +0.04(+2.40%) |
Sep 19, 2018 | 1.680 | 1.700 | 1.631 | 1.670 | 32,334 | +0.01(+0.60%) |
Sep 18, 2018 | 1.650 | 1.690 | 1.639 | 1.660 | 109,504 | +0.00(+0.00%) |
Sep 17, 2018 | 1.730 | 1.734 | 1.650 | 1.660 | 109,215 | -0.08(-4.60%) |
Sep 14, 2018 | 1.720 | 1.750 | 1.710 | 1.740 | 46,200 | +0.02(+1.16%) |
Sep 13, 2018 | 1.712 | 1.740 | 1.695 | 1.720 | 58,824 | +0.00(+0.00%) |
Sep 12, 2018 | 1.680 | 1.720 | 1.670 | 1.720 | 49,468 | +0.05(+2.99%) |
Sep 11, 2018 | 1.660 | 1.690 | 1.660 | 1.670 | 41,447 | +0.00(+0.00%) |
Sep 10, 2018 | 1.710 | 1.710 | 1.660 | 1.670 | 62,733 | -0.01(-0.60%) |
Sep 07, 2018 | 1.750 | 1.750 | 1.680 | 1.680 | 59,100 | -0.08(-4.55%) |
Sep 06, 2018 | 1.770 | 1.775 | 1.750 | 1.760 | 51,296 | -0.02(-1.12%) |
Sep 05, 2018 | 1.760 | 1.786 | 1.750 | 1.780 | 43,044 | +0.01(+0.56%) |
Sep 04, 2018 | 1.850 | 1.870 | 1.760 | 1.770 | 71,675 | -0.05(-2.75%) |
Aug 31, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) | |
Aug 30, 2018 | 1.780 | 1.780 | 1.750 | 1.770 | 44,270 | -0.01(-0.56%) |
Aug 29, 2018 | 1.700 | 1.800 | 1.690 | 1.780 | 94,507 | +0.07(+4.09%) |
Aug 28, 2018 | 1.730 | 1.730 | 1.690 | 1.710 | 92,082 | -0.03(-1.72%) |
Aug 27, 2018 | 1.660 | 1.760 | 1.660 | 1.740 | 100,195 | +0.06(+3.57%) |
Aug 24, 2018 | 1.790 | 1.790 | 1.660 | 1.680 | 162,500 | -0.05(-2.89%) |
Aug 23, 2018 | 1.800 | 1.820 | 1.700 | 1.730 | 104,615 | -0.07(-3.89%) |
Aug 22, 2018 | 1.760 | 1.800 | 1.740 | 1.800 | 159,603 | +0.08(+4.65%) |
Aug 21, 2018 | 1.680 | 1.730 | 1.630 | 1.720 | 110,706 | +0.02(+1.18%) |
Aug 20, 2018 | 1.600 | 1.730 | 1.600 | 1.700 | 133,342 | +0.07(+4.29%) |
Aug 17, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 147,300 | -0.02(-1.21%) |
Aug 16, 2018 | 1.700 | 1.720 | 1.570 | 1.650 | 383,513 | -0.10(-5.71%) |
Aug 15, 2018 | 1.750 | 1.780 | 1.680 | 1.750 | 122,052 | -0.03(-1.69%) |
Aug 14, 2018 | 1.800 | 1.829 | 1.760 | 1.780 | 176,247 | +0.05(+2.89%) |
Aug 13, 2018 | 1.780 | 1.790 | 1.690 | 1.730 | 118,579 | -0.04(-2.26%) |
Aug 10, 2018 | 1.800 | 1.827 | 1.735 | 1.770 | 282,900 | -0.07(-3.80%) |
Aug 09, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 102,485 | -0.04(-2.13%) |
Aug 08, 2018 | 1.920 | 1.940 | 1.860 | 1.880 | 93,462 | -0.04(-2.08%) |
Aug 07, 2018 | 1.930 | 1.980 | 1.900 | 1.920 | 80,247 | -0.02(-1.03%) |
Aug 06, 2018 | 1.950 | 1.990 | 1.910 | 1.940 | 103,918 | +0.02(+1.04%) |
Aug 03, 2018 | 1.870 | 1.950 | 1.870 | 1.920 | 118,900 | +0.08(+4.35%) |
Aug 02, 2018 | 1.850 | 1.880 | 1.800 | 1.840 | 124,059 | +0.03(+1.66%) |
Aug 01, 2018 | 1.850 | 1.890 | 1.800 | 1.810 | 212,671 | +0.01(+0.56%) |
Jul 31, 2018 | 2.020 | 2.020 | 1.800 | 1.800 | 672,181 | -0.23(-11.33%) |
Jul 30, 2018 | 2.020 | 2.040 | 1.940 | 2.030 | 210,934 | +0.01(+0.50%) |
Jul 27, 2018 | 2.020 | 2.100 | 2.020 | 2.020 | 146,600 | -0.01(-0.49%) |
Jul 26, 2018 | 1.970 | 2.030 | 1.930 | 2.030 | 156,179 | +0.06(+3.05%) |
Jul 25, 2018 | 1.950 | 1.980 | 1.920 | 1.970 | 74,716 | +0.00(+0.00%) |
Jul 24, 2018 | 1.991 | 2.010 | 1.920 | 1.970 | 96,884 | -0.03(-1.50%) |
Jul 23, 2018 | 2.010 | 2.079 | 1.980 | 2.000 | 192,386 | +0.03(+1.52%) |
Jul 20, 2018 | 1.970 | 2.030 | 1.950 | 1.970 | 147,716 | -0.02(-1.01%) |
Jul 19, 2018 | 1.990 | 2.000 | 1.950 | 1.990 | 65,707 | +0.03(+1.53%) |
Jul 18, 2018 | 1.950 | 1.950 | 1.910 | 1.960 | 119,376 | +0.01(+0.51%) |
Jul 17, 2018 | 2.000 | 2.020 | 1.950 | 1.950 | 148,902 | -0.03(-1.52%) |
Jul 16, 2018 | 2.050 | 2.100 | 1.970 | 1.980 | 186,877 | -0.09(-4.35%) |
Jul 13, 2018 | 2.040 | 2.130 | 2.040 | 2.070 | 111,438 | +0.03(+1.47%) |
Jul 12, 2018 | 2.120 | 2.150 | 2.030 | 2.040 | 185,748 | -0.09(-4.23%) |
Jul 11, 2018 | 2.170 | 2.180 | 2.110 | 2.130 | 95,934 | -0.04(-1.84%) |
Jul 10, 2018 | 2.170 | 2.190 | 2.150 | 2.170 | 64,438 | +0.02(+0.93%) |
Jul 09, 2018 | 2.220 | 2.250 | 2.150 | 2.150 | 145,857 | -0.05(-2.27%) |
Jul 06, 2018 | 2.260 | 2.290 | 2.200 | 2.200 | 166,466 | -0.06(-2.65%) |
Jul 05, 2018 | 2.280 | 2.330 | 2.260 | 2.260 | 78,628 | -0.03(-1.31%) |
Jul 03, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.01(+0.44%) |