Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.880 | 1.930 | 1.870 | 1.900 | 146,300 | +0.03(+1.60%) |
Sep 27, 2018 | 1.980 | 1.980 | 1.850 | 1.870 | 226,802 | -0.10(-5.08%) |
Sep 26, 2018 | 1.970 | 1.980 | 1.910 | 1.970 | 246,446 | +0.03(+1.55%) |
Sep 25, 2018 | 1.850 | 1.960 | 1.820 | 1.940 | 584,297 | +0.09(+4.86%) |
Sep 24, 2018 | 1.870 | 1.880 | 1.810 | 1.850 | 193,990 | -0.02(-1.07%) |
Sep 21, 2018 | 1.780 | 1.880 | 1.750 | 1.870 | 343,700 | +0.09(+5.06%) |
Sep 20, 2018 | 1.770 | 1.890 | 1.750 | 1.780 | 391,261 | +0.03(+1.71%) |
Sep 19, 2018 | 1.800 | 1.800 | 1.720 | 1.750 | 200,278 | -0.02(-1.13%) |
Sep 18, 2018 | 1.910 | 1.920 | 1.750 | 1.770 | 430,673 | -0.07(-3.80%) |
Sep 17, 2018 | 1.750 | 1.870 | 1.750 | 1.840 | 717,869 | +0.11(+6.36%) |
Sep 14, 2018 | 1.710 | 1.740 | 1.670 | 1.730 | 195,600 | +0.01(+0.58%) |
Sep 13, 2018 | 1.630 | 1.720 | 1.630 | 1.720 | 366,077 | +0.11(+6.83%) |
Sep 12, 2018 | 1.600 | 1.650 | 1.600 | 1.610 | 168,531 | +0.01(+0.63%) |
Sep 11, 2018 | 1.690 | 1.690 | 1.600 | 1.600 | 343,054 | -0.09(-5.33%) |
Sep 10, 2018 | 1.730 | 1.748 | 1.670 | 1.690 | 174,877 | -0.02(-1.17%) |
Sep 07, 2018 | 1.750 | 1.770 | 1.690 | 1.710 | 282,600 | -0.04(-2.29%) |
Sep 06, 2018 | 1.670 | 1.820 | 1.670 | 1.750 | 595,228 | +0.08(+4.79%) |
Sep 05, 2018 | 1.750 | 1.750 | 1.650 | 1.670 | 194,316 | -0.08(-4.57%) |
Sep 04, 2018 | 1.730 | 1.750 | 1.640 | 1.750 | 328,739 | +0.06(+3.55%) |
Aug 31, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.05(-2.87%) | |
Aug 30, 2018 | 1.660 | 1.770 | 1.650 | 1.740 | 1,009,455 | +0.10(+6.10%) |
Aug 29, 2018 | 1.600 | 1.650 | 1.580 | 1.640 | 158,571 | +0.05(+3.14%) |
Aug 28, 2018 | 1.580 | 1.600 | 1.570 | 1.590 | 116,413 | +0.02(+1.27%) |
Aug 27, 2018 | 1.560 | 1.630 | 1.550 | 1.570 | 183,133 | +0.01(+0.64%) |
Aug 24, 2018 | 1.620 | 1.640 | 1.560 | 1.560 | 140,300 | -0.06(-3.70%) |
Aug 23, 2018 | 1.630 | 1.648 | 1.610 | 1.620 | 79,177 | +0.00(+0.00%) |
Aug 22, 2018 | 1.610 | 1.660 | 1.600 | 1.620 | 148,799 | +0.00(+0.00%) |
Aug 21, 2018 | 1.600 | 1.650 | 1.580 | 1.620 | 216,515 | +0.04(+2.53%) |
Aug 20, 2018 | 1.560 | 1.600 | 1.540 | 1.580 | 129,911 | +0.04(+2.60%) |
Aug 17, 2018 | 1.550 | 1.600 | 1.540 | 1.540 | 116,800 | +0.01(+0.65%) |
Aug 16, 2018 | 1.600 | 1.610 | 1.520 | 1.530 | 170,282 | +0.02(+1.32%) |
Aug 15, 2018 | 1.580 | 1.580 | 1.500 | 1.510 | 160,481 | -0.04(-2.58%) |
Aug 14, 2018 | 1.500 | 1.590 | 1.500 | 1.550 | 109,065 | +0.00(+0.00%) |
Aug 13, 2018 | 1.620 | 1.620 | 1.550 | 1.550 | 86,232 | -0.06(-3.73%) |
Aug 10, 2018 | 1.550 | 1.640 | 1.520 | 1.610 | 283,500 | +0.06(+3.87%) |
Aug 09, 2018 | 1.510 | 1.580 | 1.510 | 1.550 | 136,266 | +0.03(+1.97%) |
Aug 08, 2018 | 1.640 | 1.654 | 1.520 | 1.520 | 581,041 | -0.15(-8.98%) |
Aug 07, 2018 | 1.640 | 1.700 | 1.620 | 1.670 | 138,644 | +0.03(+1.83%) |
Aug 06, 2018 | 1.670 | 1.690 | 1.620 | 1.640 | 151,749 | -0.02(-1.20%) |
Aug 03, 2018 | 1.590 | 1.700 | 1.570 | 1.660 | 252,100 | +0.07(+4.40%) |
Aug 02, 2018 | 1.570 | 1.590 | 1.550 | 1.590 | 54,288 | +0.02(+1.27%) |
Aug 01, 2018 | 1.610 | 1.630 | 1.560 | 1.570 | 88,546 | -0.03(-1.88%) |
Jul 31, 2018 | 1.570 | 1.659 | 1.570 | 1.600 | 199,529 | +0.02(+1.27%) |
Jul 30, 2018 | 1.610 | 1.620 | 1.550 | 1.580 | 165,502 | -0.01(-0.63%) |
Jul 27, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 192,300 | -0.07(-4.22%) |
Jul 26, 2018 | 1.640 | 1.680 | 1.620 | 1.660 | 110,903 | +0.04(+2.47%) |
Jul 25, 2018 | 1.600 | 1.639 | 1.537 | 1.620 | 168,366 | +0.10(+6.58%) |
Jul 24, 2018 | 1.620 | 1.639 | 1.510 | 1.520 | 392,420 | -0.10(-6.17%) |
Jul 23, 2018 | 1.680 | 1.690 | 1.610 | 1.620 | 253,423 | -0.06(-3.57%) |
Jul 20, 2018 | 1.700 | 1.700 | 1.660 | 1.680 | 104,743 | -0.01(-0.59%) |
Jul 19, 2018 | 1.700 | 1.720 | 1.670 | 1.690 | 120,391 | +0.01(+0.60%) |
Jul 18, 2018 | 1.750 | 1.759 | 1.670 | 1.680 | 306,688 | -0.07(-4.00%) |
Jul 17, 2018 | 1.800 | 1.817 | 1.740 | 1.750 | 192,845 | -0.03(-1.69%) |
Jul 16, 2018 | 1.780 | 1.790 | 1.730 | 1.780 | 108,024 | +0.00(+0.00%) |
Jul 13, 2018 | 1.820 | 1.820 | 1.750 | 1.780 | 98,406 | -0.02(-1.11%) |
Jul 12, 2018 | 1.750 | 1.800 | 1.710 | 1.800 | 92,878 | +0.09(+5.26%) |
Jul 11, 2018 | 1.760 | 1.800 | 1.690 | 1.710 | 159,786 | -0.07(-3.93%) |
Jul 10, 2018 | 1.840 | 1.850 | 1.760 | 1.780 | 190,169 | -0.04(-2.20%) |
Jul 09, 2018 | 1.810 | 1.835 | 1.781 | 1.820 | 204,691 | +0.05(+2.82%) |
Jul 06, 2018 | 1.700 | 1.790 | 1.700 | 1.770 | 231,027 | +0.07(+4.12%) |
Jul 05, 2018 | 1.640 | 1.730 | 1.640 | 1.700 | 187,289 | +0.06(+3.66%) |
Jul 03, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.04(-2.38%) |