Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.770 | 1.800 | 1.760 | 1.780 | 66,300 | -0.01(-0.56%) |
Sep 27, 2018 | 1.800 | 1.820 | 1.740 | 1.790 | 117,976 | -0.06(-3.24%) |
Sep 26, 2018 | 1.840 | 1.870 | 1.800 | 1.850 | 103,591 | +0.03(+1.65%) |
Sep 25, 2018 | 1.770 | 1.870 | 1.766 | 1.820 | 109,924 | +0.04(+2.25%) |
Sep 24, 2018 | 1.770 | 1.820 | 1.768 | 1.780 | 118,889 | -0.02(-1.11%) |
Sep 21, 2018 | 1.780 | 1.800 | 1.740 | 1.800 | 101,300 | +0.03(+1.41%) |
Sep 20, 2018 | 1.820 | 1.900 | 1.750 | 1.775 | 189,583 | -0.06(-3.01%) |
Sep 19, 2018 | 1.910 | 1.910 | 1.810 | 1.830 | 179,230 | -0.05(-2.66%) |
Sep 18, 2018 | 1.720 | 1.940 | 1.680 | 1.880 | 776,895 | +0.16(+9.30%) |
Sep 17, 2018 | 1.740 | 1.750 | 1.690 | 1.720 | 40,355 | +0.03(+1.78%) |
Sep 14, 2018 | 1.740 | 1.760 | 1.690 | 1.690 | 37,700 | -0.06(-3.43%) |
Sep 13, 2018 | 1.740 | 1.780 | 1.680 | 1.750 | 243,615 | +0.04(+2.34%) |
Sep 12, 2018 | 1.690 | 1.770 | 1.661 | 1.710 | 108,588 | +0.03(+1.79%) |
Sep 11, 2018 | 1.650 | 1.690 | 1.650 | 1.680 | 66,733 | +0.06(+3.70%) |
Sep 10, 2018 | 1.640 | 1.670 | 1.620 | 1.620 | 53,458 | +0.00(+0.00%) |
Sep 07, 2018 | 1.580 | 1.640 | 1.580 | 1.620 | 58,200 | +0.03(+1.89%) |
Sep 06, 2018 | 1.610 | 1.631 | 1.580 | 1.590 | 72,598 | -0.03(-1.85%) |
Sep 05, 2018 | 1.650 | 1.650 | 1.600 | 1.620 | 64,471 | -0.03(-1.82%) |
Sep 04, 2018 | 1.720 | 1.720 | 1.580 | 1.650 | 192,335 | -0.07(-4.07%) |
Aug 31, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.670 | 1.730 | 1.640 | 1.720 | 100,994 | +0.04(+2.38%) |
Aug 29, 2018 | 1.830 | 1.840 | 1.650 | 1.680 | 214,910 | -0.14(-7.69%) |
Aug 28, 2018 | 1.820 | 1.840 | 1.817 | 1.820 | 56,465 | +0.00(+0.00%) |
Aug 27, 2018 | 1.810 | 1.840 | 1.800 | 1.820 | 81,832 | +0.02(+1.11%) |
Aug 24, 2018 | 1.800 | 1.820 | 1.780 | 1.800 | 85,800 | +0.00(+0.00%) |
Aug 23, 2018 | 1.820 | 1.850 | 1.783 | 1.800 | 142,594 | +0.00(+0.00%) |
Aug 22, 2018 | 1.740 | 1.818 | 1.740 | 1.800 | 266,465 | +0.09(+5.26%) |
Aug 21, 2018 | 1.650 | 1.850 | 1.650 | 1.710 | 523,689 | +0.12(+7.55%) |
Aug 20, 2018 | 1.610 | 1.610 | 1.590 | 1.590 | 47,367 | -0.01(-0.63%) |
Aug 17, 2018 | 1.630 | 1.630 | 1.600 | 1.600 | 32,300 | -0.01(-0.62%) |
Aug 16, 2018 | 1.610 | 1.630 | 1.580 | 1.610 | 76,346 | +0.03(+1.90%) |
Aug 15, 2018 | 1.570 | 1.610 | 1.561 | 1.580 | 29,614 | -0.01(-0.63%) |
Aug 14, 2018 | 1.570 | 1.610 | 1.562 | 1.590 | 65,393 | +0.01(+0.76%) |
Aug 13, 2018 | 1.600 | 1.620 | 1.578 | 1.578 | 71,273 | -0.02(-1.38%) |
Aug 10, 2018 | 1.590 | 1.620 | 1.580 | 1.600 | 146,500 | +0.02(+1.27%) |
Aug 09, 2018 | 1.570 | 1.580 | 1.559 | 1.580 | 92,763 | +0.03(+1.94%) |
Aug 08, 2018 | 1.480 | 1.580 | 1.480 | 1.550 | 84,132 | +0.04(+2.92%) |
Aug 07, 2018 | 1.520 | 1.550 | 1.500 | 1.506 | 53,547 | -0.00(-0.30%) |
Aug 06, 2018 | 1.540 | 1.540 | 1.451 | 1.510 | 132,337 | +0.06(+4.17%) |
Aug 03, 2018 | 1.490 | 1.500 | 1.450 | 1.450 | 79,100 | -0.02(-1.36%) |
Aug 02, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 79,276 | -0.03(-2.00%) |
Aug 01, 2018 | 1.540 | 1.589 | 1.490 | 1.500 | 111,435 | -0.01(-0.66%) |
Jul 31, 2018 | 1.440 | 1.550 | 1.440 | 1.510 | 238,491 | +0.12(+9.02%) |
Jul 30, 2018 | 1.330 | 1.400 | 1.300 | 1.385 | 49,537 | +0.06(+4.14%) |
Jul 27, 2018 | 1.370 | 1.390 | 1.230 | 1.330 | 221,500 | -0.04(-2.92%) |
Jul 26, 2018 | 1.460 | 1.490 | 1.250 | 1.370 | 256,511 | -0.10(-7.06%) |
Jul 25, 2018 | 1.450 | 1.479 | 1.440 | 1.474 | 18,773 | +0.02(+1.66%) |
Jul 24, 2018 | 1.470 | 1.490 | 1.410 | 1.450 | 107,859 | -0.03(-2.03%) |
Jul 23, 2018 | 1.500 | 1.510 | 1.460 | 1.480 | 100,814 | -0.02(-1.00%) |
Jul 20, 2018 | 1.510 | 1.530 | 1.450 | 1.495 | 51,791 | +0.02(+1.01%) |
Jul 19, 2018 | 1.550 | 1.550 | 1.470 | 1.480 | 39,406 | -0.04(-2.63%) |
Jul 18, 2018 | 1.550 | 1.550 | 1.450 | 1.520 | 74,721 | +0.00(+0.00%) |
Jul 17, 2018 | 1.510 | 1.570 | 1.510 | 1.520 | 60,441 | +0.00(+0.00%) |
Jul 16, 2018 | 1.530 | 1.550 | 1.500 | 1.520 | 59,770 | -0.02(-1.31%) |
Jul 13, 2018 | 1.540 | 1.550 | 1.520 | 1.540 | 29,518 | -0.01(-0.51%) |
Jul 12, 2018 | 1.560 | 1.580 | 1.520 | 1.548 | 50,760 | -0.00(-0.13%) |
Jul 11, 2018 | 1.590 | 1.590 | 1.510 | 1.550 | 76,218 | -0.01(-0.64%) |
Jul 10, 2018 | 1.520 | 1.590 | 1.500 | 1.560 | 122,879 | +0.06(+4.00%) |
Jul 09, 2018 | 1.460 | 1.530 | 1.460 | 1.500 | 192,634 | +0.07(+4.90%) |
Jul 06, 2018 | 1.410 | 1.448 | 1.403 | 1.430 | 51,647 | +0.03(+2.14%) |
Jul 05, 2018 | 1.420 | 1.429 | 1.380 | 1.400 | 78,766 | +0.00(+0.00%) |
Jul 03, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) |