Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.860 | 1.880 | 1.750 | 1.750 | 269,000 | -0.06(-3.31%) |
Sep 27, 2018 | 1.650 | 1.960 | 1.640 | 1.810 | 1,342,594 | +0.18(+11.04%) |
Sep 26, 2018 | 1.710 | 1.710 | 1.590 | 1.630 | 99,196 | +0.00(+0.00%) |
Sep 25, 2018 | 1.720 | 1.750 | 1.620 | 1.630 | 139,906 | -0.07(-4.12%) |
Sep 24, 2018 | 1.590 | 1.730 | 1.530 | 1.700 | 257,212 | +0.14(+8.97%) |
Sep 21, 2018 | 1.590 | 1.600 | 1.520 | 1.560 | 167,700 | +0.00(+0.00%) |
Sep 20, 2018 | 1.540 | 1.600 | 1.460 | 1.560 | 176,521 | +0.06(+4.00%) |
Sep 19, 2018 | 1.450 | 1.572 | 1.410 | 1.500 | 287,723 | +0.03(+2.04%) |
Sep 18, 2018 | 1.560 | 1.560 | 1.410 | 1.470 | 293,116 | -0.09(-5.77%) |
Sep 17, 2018 | 1.680 | 1.730 | 1.530 | 1.560 | 210,040 | -0.07(-4.29%) |
Sep 14, 2018 | 1.790 | 1.790 | 1.610 | 1.630 | 367,500 | -0.17(-9.44%) |
Sep 13, 2018 | 1.900 | 1.980 | 1.770 | 1.800 | 729,796 | -0.02(-1.10%) |
Sep 12, 2018 | 2.060 | 2.300 | 1.740 | 1.820 | 1,894,888 | -0.22(-10.78%) |
Sep 11, 2018 | 2.040 | 2.080 | 2.020 | 2.040 | 95,665 | -0.01(-0.49%) |
Sep 10, 2018 | 2.090 | 2.130 | 2.050 | 2.050 | 129,510 | -0.05(-2.38%) |
Sep 07, 2018 | 2.090 | 2.100 | 2.070 | 2.100 | 82,500 | +0.02(+0.96%) |
Sep 06, 2018 | 2.100 | 2.130 | 2.050 | 2.080 | 113,546 | -0.02(-0.95%) |
Sep 05, 2018 | 2.190 | 2.190 | 2.080 | 2.100 | 117,505 | -0.07(-3.23%) |
Sep 04, 2018 | 2.180 | 2.190 | 2.120 | 2.170 | 98,408 | +0.03(+1.40%) |
Aug 31, 2018 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.47%) | |
Aug 30, 2018 | 2.180 | 2.200 | 2.110 | 2.150 | 258,078 | -0.04(-1.83%) |
Aug 29, 2018 | 2.210 | 2.380 | 2.160 | 2.190 | 1,179,907 | -0.01(-0.45%) |
Aug 28, 2018 | 2.200 | 2.240 | 2.160 | 2.200 | 294,937 | +0.02(+0.92%) |
Aug 27, 2018 | 2.190 | 2.268 | 2.170 | 2.180 | 162,686 | +0.01(+0.46%) |
Aug 24, 2018 | 2.200 | 2.230 | 2.160 | 2.170 | 136,700 | -0.04(-1.81%) |
Aug 23, 2018 | 2.180 | 2.220 | 2.180 | 2.210 | 72,147 | +0.02(+0.91%) |
Aug 22, 2018 | 2.220 | 2.228 | 2.160 | 2.190 | 37,417 | -0.02(-0.90%) |
Aug 21, 2018 | 2.180 | 2.260 | 2.180 | 2.210 | 31,523 | +0.03(+1.38%) |
Aug 20, 2018 | 2.240 | 2.249 | 2.160 | 2.180 | 52,320 | -0.05(-2.24%) |
Aug 17, 2018 | 2.290 | 2.360 | 2.180 | 2.230 | 55,400 | -0.08(-3.46%) |
Aug 16, 2018 | 2.170 | 2.350 | 2.170 | 2.310 | 78,348 | +0.14(+6.45%) |
Aug 15, 2018 | 2.210 | 2.260 | 2.065 | 2.170 | 184,093 | -0.06(-2.69%) |
Aug 14, 2018 | 2.250 | 2.300 | 2.230 | 2.230 | 71,324 | -0.03(-1.33%) |
Aug 13, 2018 | 2.260 | 2.300 | 2.250 | 2.260 | 26,085 | -0.02(-0.88%) |
Aug 10, 2018 | 2.260 | 2.370 | 2.260 | 2.280 | 31,000 | -0.01(-0.44%) |
Aug 09, 2018 | 2.320 | 2.388 | 2.260 | 2.290 | 48,628 | -0.03(-1.29%) |
Aug 08, 2018 | 2.380 | 2.479 | 2.300 | 2.320 | 53,294 | -0.06(-2.52%) |
Aug 07, 2018 | 2.430 | 2.500 | 2.380 | 2.380 | 84,950 | -0.07(-2.86%) |
Aug 06, 2018 | 2.500 | 2.500 | 2.380 | 2.450 | 90,401 | -0.03(-1.21%) |
Aug 03, 2018 | 2.310 | 2.570 | 2.270 | 2.480 | 259,200 | +0.16(+6.90%) |
Aug 02, 2018 | 2.390 | 2.390 | 2.260 | 2.320 | 90,021 | -0.05(-2.11%) |
Aug 01, 2018 | 2.290 | 2.450 | 2.250 | 2.370 | 255,797 | +0.11(+4.87%) |
Jul 31, 2018 | 2.150 | 2.300 | 2.150 | 2.260 | 117,800 | +0.10(+4.63%) |
Jul 30, 2018 | 2.200 | 2.200 | 2.140 | 2.160 | 64,012 | -0.04(-1.82%) |
Jul 27, 2018 | 2.390 | 2.390 | 2.120 | 2.200 | 245,200 | -0.17(-6.98%) |
Jul 26, 2018 | 2.400 | 2.400 | 2.311 | 2.365 | 48,250 | -0.04(-1.87%) |
Jul 25, 2018 | 2.390 | 2.440 | 2.290 | 2.410 | 73,831 | +0.01(+0.42%) |
Jul 24, 2018 | 2.460 | 2.460 | 2.330 | 2.400 | 77,562 | -0.10(-4.00%) |
Jul 23, 2018 | 2.510 | 2.520 | 2.400 | 2.500 | 73,542 | +0.01(+0.40%) |
Jul 20, 2018 | 2.490 | 2.550 | 2.450 | 2.490 | 59,399 | +0.00(+0.00%) |
Jul 19, 2018 | 2.460 | 2.510 | 2.420 | 2.490 | 46,530 | +0.02(+0.81%) |
Jul 18, 2018 | 2.590 | 2.640 | 2.470 | 2.470 | 180,842 | -0.01(-0.40%) |
Jul 17, 2018 | 2.570 | 2.650 | 2.450 | 2.480 | 122,056 | -0.09(-3.50%) |
Jul 16, 2018 | 2.530 | 2.600 | 2.500 | 2.570 | 98,218 | +0.07(+2.80%) |
Jul 13, 2018 | 2.650 | 2.730 | 2.500 | 2.500 | 192,647 | -0.08(-3.10%) |
Jul 12, 2018 | 2.720 | 2.730 | 2.580 | 2.580 | 190,545 | -0.09(-3.37%) |
Jul 11, 2018 | 2.550 | 2.740 | 2.510 | 2.670 | 232,988 | +0.11(+4.30%) |
Jul 10, 2018 | 2.690 | 2.690 | 2.500 | 2.560 | 175,310 | -0.11(-4.12%) |
Jul 09, 2018 | 2.770 | 2.789 | 2.570 | 2.670 | 286,401 | -0.11(-3.95%) |
Jul 06, 2018 | 2.320 | 2.830 | 2.320 | 2.780 | 812,100 | +0.48(+20.87%) |
Jul 05, 2018 | 2.230 | 2.340 | 2.205 | 2.300 | 100,988 | +0.07(+3.36%) |
Jul 03, 2018 | 2.225 | 2.225 | 2.225 | 0 | +0.02(+0.69%) | |
Jul 02, 2018 | 2.250 | 2.256 | 2.145 | 2.210 | 41,618 | +0.01(+0.45%) |
Jun 29, 2018 | 2.240 | 2.280 | 2.010 | 2.200 | 184,022 | -0.08(-3.51%) |
Jun 28, 2018 | 2.360 | 2.420 | 2.256 | 2.280 | 91,182 | -0.10(-4.20%) |
Jun 27, 2018 | 2.430 | 2.520 | 2.320 | 2.380 | 108,495 | -0.03(-1.24%) |
Jun 26, 2018 | 2.400 | 2.470 | 2.310 | 2.410 | 98,451 | +0.07(+2.99%) |
Jun 25, 2018 | 2.450 | 2.493 | 2.300 | 2.340 | 132,743 | -0.09(-3.70%) |
Jun 22, 2018 | 2.500 | 2.550 | 2.400 | 2.430 | 240,679 | -0.08(-3.19%) |
Jun 21, 2018 | 2.600 | 2.600 | 2.400 | 2.510 | 263,086 | -0.12(-4.56%) |
Jun 20, 2018 | 3.000 | 3.000 | 2.480 | 2.630 | 2,642,183 | +0.13(+5.20%) |
Jun 19, 2018 | 2.350 | 2.590 | 2.300 | 2.500 | 205,688 | +0.15(+6.38%) |
Jun 18, 2018 | 2.470 | 2.470 | 2.350 | 2.350 | 164,626 | -0.13(-5.24%) |
Jun 15, 2018 | 2.510 | 2.401 | 2.480 | 186,014 | -0.03(-1.20%) | |
Jun 14, 2018 | 2.600 | 2.600 | 2.510 | 2.510 | 161,148 | -0.09(-3.46%) |
Jun 13, 2018 | 2.650 | 2.690 | 2.570 | 2.600 | 188,581 | -0.03(-1.14%) |
Jun 12, 2018 | 2.620 | 2.700 | 2.600 | 2.630 | 114,958 | -0.01(-0.38%) |
Jun 11, 2018 | 2.700 | 2.721 | 2.610 | 2.640 | 166,997 | -0.06(-2.22%) |
Jun 08, 2018 | 2.770 | 2.800 | 2.700 | 2.700 | 94,219 | -0.05(-1.82%) |
Jun 07, 2018 | 2.880 | 2.899 | 2.750 | 2.750 | 201,781 | -0.10(-3.51%) |
Jun 06, 2018 | 2.860 | 2.949 | 2.820 | 2.850 | 61,404 | -0.01(-0.35%) |
Jun 05, 2018 | 3.000 | 3.000 | 2.820 | 2.860 | 165,989 | -0.08(-2.72%) |
Jun 04, 2018 | 3.040 | 3.095 | 2.779 | 2.940 | 194,345 | -0.11(-3.61%) |
Jun 01, 2018 | 3.220 | 3.260 | 2.990 | 3.050 | 196,769 | -0.16(-4.98%) |
May 31, 2018 | 3.230 | 3.290 | 3.110 | 3.210 | 100,692 | -0.01(-0.31%) |
May 30, 2018 | 3.300 | 3.300 | 3.210 | 3.220 | 29,272 | -0.05(-1.53%) |
May 29, 2018 | 3.260 | 3.397 | 3.180 | 3.270 | 76,947 | -0.00(-0.04%) |
May 25, 2018 | 3.271 | 3.271 | 3.271 | 0 | +0.07(+2.22%) | |
May 24, 2018 | 3.350 | 3.367 | 3.160 | 3.200 | 71,247 | -0.15(-4.48%) |
May 23, 2018 | 3.490 | 3.519 | 3.350 | 3.350 | 109,545 | -0.16(-4.56%) |
May 22, 2018 | 3.560 | 3.708 | 3.380 | 3.510 | 264,109 | -0.08(-2.23%) |
May 21, 2018 | 3.640 | 3.640 | 3.510 | 3.590 | 42,246 | +0.01(+0.28%) |
May 18, 2018 | 3.710 | 3.720 | 3.580 | 3.580 | 76,858 | -0.15(-4.02%) |
May 17, 2018 | 3.690 | 3.857 | 3.670 | 3.730 | 63,970 | +0.09(+2.47%) |
May 16, 2018 | 3.990 | 4.031 | 3.640 | 3.640 | 87,301 | -0.25(-6.43%) |
May 15, 2018 | 3.900 | 4.000 | 3.841 | 3.890 | 104,963 | +0.05(+1.30%) |
May 14, 2018 | 4.100 | 4.150 | 3.790 | 3.840 | 79,818 | -0.27(-6.57%) |
May 11, 2018 | 4.300 | 4.300 | 3.980 | 4.110 | 140,940 | -0.01(-0.24%) |
May 10, 2018 | 4.310 | 4.310 | 3.980 | 4.120 | 98,498 | +0.11(+2.74%) |
May 09, 2018 | 3.960 | 4.129 | 3.919 | 4.010 | 68,669 | +0.09(+2.30%) |
May 08, 2018 | 4.290 | 4.290 | 3.870 | 3.920 | 145,038 | -0.46(-10.50%) |
May 07, 2018 | 4.020 | 4.480 | 3.950 | 4.380 | 420,243 | +0.44(+11.17%) |
May 04, 2018 | 3.780 | 4.080 | 3.570 | 3.940 | 278,570 | +0.15(+3.96%) |
May 03, 2018 | 3.880 | 3.950 | 3.660 | 3.790 | 239,196 | -0.04(-1.04%) |
May 02, 2018 | 3.890 | 4.050 | 3.740 | 3.830 | 227,868 | -0.08(-2.05%) |
May 01, 2018 | 4.340 | 4.490 | 3.731 | 3.910 | 580,081 | -0.47(-10.73%) |
Apr 30, 2018 | 3.950 | 4.590 | 3.850 | 4.380 | 4,156,344 | +1.01(+29.97%) |
Apr 27, 2018 | 3.390 | 3.690 | 3.280 | 3.370 | 134,169 | -0.04(-1.17%) |
Apr 26, 2018 | 3.800 | 3.809 | 3.230 | 3.410 | 189,936 | -0.31(-8.33%) |
Apr 25, 2018 | 3.780 | 4.200 | 3.350 | 3.720 | 436,679 | -0.08(-2.11%) |
Apr 24, 2018 | 3.820 | 4.820 | 3.240 | 3.800 | 3,408,906 | +0.81(+27.09%) |
Apr 23, 2018 | 3.570 | 3.660 | 2.850 | 2.990 | 480,356 | -0.53(-15.06%) |