Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.060 | 2.090 | 1.960 | 2.060 | 23,100 | -0.03(-1.44%) |
Sep 27, 2018 | 1.860 | 2.100 | 1.830 | 2.090 | 197,473 | +0.19(+10.00%) |
Sep 26, 2018 | 1.840 | 1.900 | 1.821 | 1.900 | 39,761 | +0.05(+2.70%) |
Sep 25, 2018 | 1.790 | 1.850 | 1.780 | 1.850 | 28,719 | +0.03(+1.65%) |
Sep 24, 2018 | 1.810 | 1.850 | 1.780 | 1.820 | 36,099 | +0.01(+0.55%) |
Sep 21, 2018 | 1.700 | 1.900 | 1.660 | 1.810 | 134,700 | +0.13(+7.74%) |
Sep 20, 2018 | 1.700 | 1.700 | 1.650 | 1.680 | 36,495 | -0.02(-1.18%) |
Sep 19, 2018 | 1.700 | 1.700 | 1.652 | 1.700 | 18,823 | +0.00(+0.00%) |
Sep 18, 2018 | 1.750 | 1.753 | 1.661 | 1.700 | 74,937 | -0.02(-1.16%) |
Sep 17, 2018 | 1.739 | 1.739 | 1.695 | 1.720 | 45,332 | -0.02(-1.15%) |
Sep 14, 2018 | 1.880 | 1.880 | 1.710 | 1.740 | 38,800 | -0.12(-6.45%) |
Sep 13, 2018 | 1.790 | 1.880 | 1.790 | 1.860 | 36,157 | +0.01(+0.54%) |
Sep 12, 2018 | 1.730 | 1.850 | 1.710 | 1.850 | 40,727 | +0.12(+6.94%) |
Sep 11, 2018 | 1.780 | 1.780 | 1.720 | 1.730 | 17,620 | -0.08(-4.42%) |
Sep 10, 2018 | 1.810 | 1.810 | 1.750 | 1.810 | 13,902 | +0.00(+0.00%) |
Sep 07, 2018 | 1.720 | 1.810 | 1.710 | 1.810 | 15,300 | +0.06(+3.43%) |
Sep 06, 2018 | 1.759 | 1.773 | 1.720 | 1.750 | 8,404 | -0.08(-4.37%) |
Sep 05, 2018 | 1.710 | 1.830 | 1.700 | 1.830 | 19,182 | +0.10(+5.78%) |
Sep 04, 2018 | 1.790 | 1.790 | 1.700 | 1.730 | 20,945 | -0.06(-3.35%) |
Aug 31, 2018 | 1.790 | 1.790 | 1.790 | 0 | +0.02(+1.13%) | |
Aug 30, 2018 | 1.810 | 1.820 | 1.760 | 1.770 | 28,290 | -0.06(-3.28%) |
Aug 29, 2018 | 1.810 | 1.860 | 1.810 | 1.830 | 4,645 | -0.02(-1.08%) |
Aug 28, 2018 | 1.850 | 1.850 | 1.810 | 1.850 | 6,099 | +0.01(+0.55%) |
Aug 27, 2018 | 1.800 | 1.850 | 1.781 | 1.840 | 17,476 | +0.06(+3.37%) |
Aug 24, 2018 | 1.800 | 1.830 | 1.750 | 1.780 | 10,400 | -0.08(-4.30%) |
Aug 23, 2018 | 1.830 | 1.890 | 1.710 | 1.860 | 37,276 | +0.00(+0.22%) |
Aug 22, 2018 | 1.861 | 1.890 | 1.850 | 1.856 | 5,689 | -0.01(-0.75%) |
Aug 21, 2018 | 1.865 | 1.880 | 1.855 | 1.870 | 14,356 | -0.01(-0.53%) |
Aug 20, 2018 | 1.840 | 1.880 | 1.830 | 1.880 | 33,859 | +0.00(+0.00%) |
Aug 17, 2018 | 1.820 | 1.880 | 1.820 | 1.880 | 8,700 | -0.01(-0.53%) |
Aug 16, 2018 | 1.890 | 1.900 | 1.860 | 1.890 | 15,886 | +0.03(+1.61%) |
Aug 15, 2018 | 1.880 | 1.940 | 1.830 | 1.860 | 28,693 | +0.01(+0.54%) |
Aug 14, 2018 | 1.950 | 1.950 | 1.830 | 1.850 | 27,764 | -0.11(-5.56%) |
Aug 13, 2018 | 1.940 | 1.960 | 1.924 | 1.959 | 7,053 | -0.00(-0.05%) |
Aug 10, 2018 | 1.910 | 1.980 | 1.910 | 1.960 | 8,300 | +0.02(+1.03%) |
Aug 09, 2018 | 1.946 | 1.946 | 1.940 | 1.940 | 629 | +0.03(+1.57%) |
Aug 08, 2018 | 1.940 | 1.980 | 1.910 | 1.910 | 6,421 | -0.06(-3.05%) |
Aug 07, 2018 | 1.911 | 1.980 | 1.911 | 1.970 | 4,743 | +0.05(+2.60%) |
Aug 06, 2018 | 1.910 | 1.940 | 1.910 | 1.920 | 15,481 | -0.02(-1.03%) |
Aug 03, 2018 | 1.940 | 1.980 | 1.920 | 1.940 | 5,900 | +0.00(+0.00%) |
Aug 02, 2018 | 1.960 | 2.000 | 1.940 | 1.940 | 38,601 | -0.01(-0.75%) |
Aug 01, 2018 | 2.000 | 2.000 | 1.955 | 1.955 | 25,984 | -0.02(-1.03%) |
Jul 31, 2018 | 1.962 | 2.000 | 1.960 | 1.975 | 20,077 | +0.02(+0.77%) |
Jul 30, 2018 | 1.940 | 1.990 | 1.940 | 1.960 | 18,413 | +0.03(+1.55%) |
Jul 27, 2018 | 1.950 | 1.970 | 1.930 | 1.930 | 19,300 | -0.02(-1.03%) |
Jul 26, 2018 | 1.961 | 2.000 | 1.920 | 1.950 | 9,082 | +0.00(+0.00%) |
Jul 25, 2018 | 1.941 | 2.000 | 1.930 | 1.950 | 4,333 | +0.03(+1.56%) |
Jul 24, 2018 | 1.990 | 2.000 | 1.920 | 1.920 | 19,418 | -0.04(-2.04%) |
Jul 23, 2018 | 1.994 | 1.994 | 1.900 | 1.960 | 13,166 | +0.05(+2.62%) |
Jul 20, 2018 | 1.900 | 1.970 | 1.900 | 1.910 | 10,628 | -0.02(-0.78%) |
Jul 19, 2018 | 1.910 | 1.925 | 1.901 | 1.925 | 4,845 | +0.02(+0.79%) |
Jul 18, 2018 | 1.919 | 1.940 | 1.910 | 1.910 | 2,724 | -0.02(-1.04%) |
Jul 17, 2018 | 1.920 | 1.970 | 1.910 | 1.930 | 7,853 | +0.03(+1.58%) |
Jul 16, 2018 | 1.981 | 1.981 | 1.890 | 1.900 | 12,251 | -0.05(-2.57%) |
Jul 13, 2018 | 1.989 | 2.080 | 1.950 | 1.950 | 41,953 | -0.05(-2.50%) |
Jul 12, 2018 | 1.949 | 2.000 | 1.925 | 2.000 | 12,338 | +0.08(+4.17%) |
Jul 11, 2018 | 1.950 | 1.950 | 1.880 | 1.920 | 5,540 | +0.01(+0.52%) |
Jul 10, 2018 | 1.910 | 1.930 | 1.910 | 1.910 | 5,089 | +0.00(+0.00%) |
Jul 09, 2018 | 1.890 | 1.910 | 1.880 | 1.910 | 34,945 | +0.04(+2.14%) |
Jul 06, 2018 | 1.900 | 1.900 | 1.870 | 1.870 | 7,816 | -0.03(-1.58%) |
Jul 05, 2018 | 1.900 | 1.920 | 1.897 | 1.900 | 11,673 | -0.02(-0.99%) |
Jul 03, 2018 | 1.919 | 1.919 | 1.919 | 0 | -0.00(-0.05%) |