Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.730 | 1.780 | 1.690 | 1.720 | 134,172 | +0.01(+0.58%) |
Oct 30, 2018 | 1.670 | 1.770 | 1.660 | 1.710 | 109,337 | +0.03(+1.79%) |
Oct 29, 2018 | 1.770 | 1.790 | 1.660 | 1.680 | 194,588 | -0.09(-5.08%) |
Oct 26, 2018 | 1.810 | 1.820 | 1.750 | 1.770 | 130,500 | -0.05(-2.75%) |
Oct 25, 2018 | 1.830 | 1.885 | 1.800 | 1.820 | 138,669 | +0.00(+0.00%) |
Oct 24, 2018 | 1.860 | 1.900 | 1.730 | 1.820 | 371,933 | -0.06(-3.19%) |
Oct 23, 2018 | 1.900 | 1.920 | 1.850 | 1.880 | 181,080 | -0.03(-1.57%) |
Oct 22, 2018 | 1.950 | 1.950 | 1.850 | 1.910 | 161,913 | -0.02(-1.04%) |
Oct 19, 2018 | 1.980 | 2.040 | 1.910 | 1.930 | 165,800 | -0.06(-3.02%) |
Oct 18, 2018 | 1.920 | 2.011 | 1.900 | 1.990 | 218,022 | +0.04(+2.05%) |
Oct 17, 2018 | 1.990 | 2.011 | 1.930 | 1.950 | 110,223 | -0.03(-1.52%) |
Oct 16, 2018 | 1.950 | 1.990 | 1.945 | 1.980 | 129,153 | +0.03(+1.54%) |
Oct 15, 2018 | 1.930 | 2.110 | 1.920 | 1.950 | 112,913 | +0.01(+0.52%) |
Oct 12, 2018 | 1.980 | 2.030 | 1.900 | 1.940 | 190,300 | -0.03(-1.52%) |
Oct 11, 2018 | 1.940 | 1.990 | 1.890 | 1.970 | 224,400 | +0.02(+1.03%) |
Oct 10, 2018 | 2.050 | 2.060 | 1.900 | 1.950 | 274,481 | -0.10(-4.88%) |
Oct 09, 2018 | 2.050 | 2.110 | 2.050 | 2.050 | 149,235 | -0.01(-0.49%) |
Oct 08, 2018 | 2.060 | 2.080 | 2.030 | 2.060 | 111,485 | +0.00(+0.00%) |
Oct 05, 2018 | 2.090 | 2.120 | 2.040 | 2.060 | 183,000 | -0.03(-1.44%) |
Oct 04, 2018 | 2.170 | 2.190 | 2.080 | 2.090 | 209,551 | -0.10(-4.57%) |
Oct 03, 2018 | 2.100 | 2.200 | 2.050 | 2.190 | 245,848 | +0.12(+5.80%) |
Oct 02, 2018 | 2.100 | 2.120 | 2.010 | 2.070 | 251,587 | -0.03(-1.43%) |
Oct 01, 2018 | 2.140 | 2.300 | 2.050 | 2.100 | 984,267 | -0.06(-2.78%) |
Sep 28, 2018 | 2.130 | 2.160 | 2.100 | 2.160 | 175,500 | +0.01(+0.47%) |
Sep 27, 2018 | 2.150 | 2.170 | 2.090 | 2.150 | 248,905 | +0.00(+0.00%) |
Sep 26, 2018 | 2.180 | 2.245 | 2.090 | 2.150 | 445,244 | -0.01(-0.46%) |
Sep 25, 2018 | 1.950 | 2.270 | 1.880 | 2.160 | 1,187,948 | +0.21(+10.77%) |
Sep 24, 2018 | 1.990 | 1.990 | 1.890 | 1.950 | 442,702 | -0.04(-2.01%) |
Sep 21, 2018 | 2.030 | 2.090 | 1.960 | 1.990 | 573,800 | -0.02(-1.00%) |
Sep 20, 2018 | 1.910 | 2.060 | 1.900 | 2.010 | 485,440 | +0.10(+5.24%) |
Sep 19, 2018 | 1.870 | 1.930 | 1.840 | 1.910 | 333,529 | +0.03(+1.60%) |
Sep 18, 2018 | 1.870 | 1.920 | 1.870 | 1.880 | 233,883 | +0.02(+1.08%) |
Sep 17, 2018 | 1.900 | 1.930 | 1.850 | 1.860 | 219,009 | -0.05(-2.62%) |
Sep 14, 2018 | 1.910 | 1.940 | 1.880 | 1.910 | 119,400 | +0.00(+0.00%) |
Sep 13, 2018 | 1.920 | 1.920 | 1.870 | 1.910 | 110,742 | +0.00(+0.00%) |
Sep 12, 2018 | 1.910 | 1.960 | 1.880 | 1.910 | 180,539 | -0.01(-0.52%) |
Sep 11, 2018 | 1.930 | 1.930 | 1.890 | 1.920 | 99,147 | -0.01(-0.52%) |
Sep 10, 2018 | 1.850 | 1.950 | 1.840 | 1.930 | 172,975 | +0.08(+4.32%) |
Sep 07, 2018 | 1.860 | 1.910 | 1.840 | 1.850 | 206,300 | -0.01(-0.54%) |
Sep 06, 2018 | 1.840 | 1.930 | 1.840 | 1.860 | 295,354 | -0.02(-1.06%) |
Sep 05, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 175,775 | -0.03(-1.57%) |
Sep 04, 2018 | 1.870 | 1.940 | 1.869 | 1.910 | 376,259 | +0.03(+1.60%) |
Aug 31, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Aug 30, 2018 | 1.870 | 1.950 | 1.861 | 1.910 | 252,107 | +0.05(+2.69%) |
Aug 29, 2018 | 1.830 | 1.860 | 1.820 | 1.860 | 292,555 | +0.07(+3.91%) |
Aug 28, 2018 | 1.850 | 1.880 | 1.790 | 1.790 | 249,347 | -0.04(-2.19%) |
Aug 27, 2018 | 1.720 | 1.860 | 1.720 | 1.830 | 420,791 | +0.11(+6.40%) |
Aug 24, 2018 | 1.740 | 1.740 | 1.700 | 1.720 | 317,100 | -0.03(-1.71%) |
Aug 23, 2018 | 1.820 | 1.890 | 1.750 | 1.750 | 323,708 | -0.08(-4.37%) |
Aug 22, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 269,578 | -0.01(-0.54%) |
Aug 21, 2018 | 1.830 | 1.870 | 1.830 | 1.840 | 250,982 | +0.02(+1.10%) |
Aug 20, 2018 | 1.840 | 1.870 | 1.750 | 1.820 | 498,248 | -0.01(-0.55%) |
Aug 17, 2018 | 1.900 | 1.900 | 1.810 | 1.830 | 672,900 | -0.07(-3.68%) |
Aug 16, 2018 | 1.910 | 1.960 | 1.880 | 1.900 | 241,303 | -0.01(-0.52%) |
Aug 15, 2018 | 1.930 | 1.979 | 1.885 | 1.910 | 302,662 | -0.04(-2.05%) |
Aug 14, 2018 | 1.980 | 2.010 | 1.910 | 1.950 | 236,610 | -0.01(-0.51%) |
Aug 13, 2018 | 1.950 | 2.030 | 1.860 | 1.960 | 375,159 | +0.01(+0.51%) |
Aug 10, 2018 | 2.080 | 2.100 | 1.940 | 1.950 | 958,000 | -0.13(-6.25%) |
Aug 09, 2018 | 2.160 | 2.210 | 2.070 | 2.080 | 575,822 | -0.06(-2.80%) |
Aug 08, 2018 | 2.240 | 2.270 | 2.110 | 2.140 | 781,985 | -0.09(-4.04%) |
Aug 07, 2018 | 2.270 | 2.300 | 2.220 | 2.230 | 285,293 | -0.04(-1.76%) |
Aug 06, 2018 | 2.290 | 2.340 | 2.230 | 2.270 | 477,656 | +0.00(+0.00%) |
Aug 03, 2018 | 2.220 | 2.290 | 2.210 | 2.270 | 2,241,100 | +0.06(+2.71%) |
Aug 02, 2018 | 2.250 | 2.350 | 2.160 | 2.210 | 1,150,963 | -0.04(-1.78%) |