Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.03(+1.97%) | |
Aug 30, 2018 | 1.560 | 1.569 | 1.500 | 1.520 | 50,690 | -0.05(-3.18%) |
Aug 29, 2018 | 1.470 | 1.570 | 1.460 | 1.570 | 47,187 | +0.11(+7.53%) |
Aug 28, 2018 | 1.530 | 1.550 | 1.460 | 1.460 | 141,731 | -0.07(-4.58%) |
Aug 27, 2018 | 1.530 | 1.566 | 1.520 | 1.530 | 26,349 | +0.01(+0.66%) |
Aug 24, 2018 | 1.590 | 1.590 | 1.510 | 1.520 | 49,300 | -0.07(-4.40%) |
Aug 23, 2018 | 1.520 | 1.590 | 1.480 | 1.590 | 26,609 | +0.08(+5.30%) |
Aug 22, 2018 | 1.610 | 1.610 | 1.480 | 1.510 | 32,641 | -0.09(-5.63%) |
Aug 21, 2018 | 1.520 | 1.690 | 1.480 | 1.600 | 144,955 | +0.07(+4.58%) |
Aug 20, 2018 | 1.540 | 1.540 | 1.450 | 1.530 | 30,462 | +0.00(+0.00%) |
Aug 17, 2018 | 1.510 | 1.550 | 1.510 | 1.530 | 31,700 | +0.01(+0.66%) |
Aug 16, 2018 | 1.470 | 1.549 | 1.461 | 1.520 | 67,855 | +0.05(+3.40%) |
Aug 15, 2018 | 1.630 | 1.670 | 1.380 | 1.470 | 297,266 | -0.11(-6.96%) |
Aug 14, 2018 | 1.630 | 1.680 | 1.510 | 1.580 | 78,287 | -0.10(-5.95%) |
Aug 13, 2018 | 1.660 | 1.690 | 1.600 | 1.680 | 77,672 | +0.04(+2.75%) |
Aug 10, 2018 | 1.560 | 1.660 | 1.460 | 1.635 | 62,000 | +0.12(+8.28%) |
Aug 09, 2018 | 1.540 | 1.640 | 1.440 | 1.510 | 105,163 | -0.01(-0.66%) |
Aug 08, 2018 | 1.580 | 1.650 | 1.500 | 1.520 | 76,795 | -0.07(-4.40%) |
Aug 07, 2018 | 1.670 | 1.730 | 1.590 | 1.590 | 186,614 | -0.08(-4.79%) |
Aug 06, 2018 | 1.690 | 1.740 | 1.570 | 1.670 | 113,945 | -0.03(-1.76%) |
Aug 03, 2018 | 1.770 | 1.790 | 1.650 | 1.700 | 206,200 | -0.09(-5.03%) |
Aug 02, 2018 | 1.700 | 1.900 | 1.605 | 1.790 | 848,032 | +0.00(+0.00%) |
Aug 01, 2018 | 1.930 | 2.360 | 1.660 | 1.790 | 13,212,997 | +0.31(+20.95%) |
Jul 31, 2018 | 1.420 | 1.580 | 1.400 | 1.480 | 243,296 | +0.06(+4.23%) |
Jul 30, 2018 | 1.470 | 1.470 | 1.290 | 1.420 | 185,899 | -0.05(-3.40%) |
Jul 27, 2018 | 1.560 | 1.560 | 1.410 | 1.470 | 118,700 | -0.08(-5.16%) |
Jul 26, 2018 | 1.530 | 1.647 | 1.500 | 1.550 | 47,211 | +0.04(+2.65%) |
Jul 25, 2018 | 1.710 | 1.726 | 1.490 | 1.510 | 185,327 | -0.19(-11.18%) |
Jul 24, 2018 | 1.760 | 1.789 | 1.690 | 1.700 | 78,603 | -0.06(-3.41%) |
Jul 23, 2018 | 1.810 | 1.880 | 1.720 | 1.760 | 53,019 | -0.05(-2.76%) |
Jul 20, 2018 | 1.760 | 1.909 | 1.750 | 1.810 | 133,923 | +0.04(+2.26%) |
Jul 19, 2018 | 1.850 | 1.879 | 1.720 | 1.770 | 45,271 | -0.07(-3.80%) |
Jul 18, 2018 | 1.860 | 1.890 | 1.810 | 1.840 | 73,052 | -0.04(-2.13%) |
Jul 17, 2018 | 1.860 | 1.930 | 1.790 | 1.880 | 81,974 | +0.02(+1.08%) |
Jul 16, 2018 | 1.980 | 1.980 | 1.850 | 1.860 | 66,303 | -0.12(-6.06%) |
Jul 13, 2018 | 1.920 | 1.990 | 1.920 | 1.980 | 49,605 | +0.06(+3.13%) |
Jul 12, 2018 | 2.010 | 2.020 | 1.870 | 1.920 | 104,918 | -0.08(-4.00%) |
Jul 11, 2018 | 2.100 | 2.172 | 1.910 | 2.000 | 339,255 | -0.25(-11.11%) |
Jul 10, 2018 | 1.860 | 2.350 | 1.850 | 2.250 | 1,096,088 | +0.41(+22.28%) |
Jul 09, 2018 | 2.010 | 2.030 | 1.800 | 1.840 | 126,297 | -0.13(-6.60%) |
Jul 06, 2018 | 1.840 | 2.000 | 1.780 | 1.970 | 158,412 | +0.11(+5.92%) |
Jul 05, 2018 | 1.910 | 1.910 | 1.780 | 1.860 | 69,388 | -0.06(-3.13%) |
Jul 03, 2018 | 1.920 | 1.920 | 1.920 | 0 | -0.04(-2.04%) | |
Jul 02, 2018 | 1.940 | 2.060 | 1.920 | 1.960 | 48,163 | +0.03(+1.55%) |
Jun 29, 2018 | 2.080 | 1.910 | 1.930 | 121,583 | -0.16(-7.66%) | |
Jun 28, 2018 | 2.200 | 2.220 | 2.008 | 2.090 | 100,113 | +0.05(+2.45%) |
Jun 27, 2018 | 2.090 | 2.120 | 1.981 | 2.040 | 59,130 | -0.06(-2.86%) |
Jun 26, 2018 | 2.110 | 2.200 | 2.095 | 2.100 | 27,875 | -0.04(-1.87%) |
Jun 25, 2018 | 2.200 | 2.260 | 2.120 | 2.140 | 19,808 | -0.03(-1.38%) |
Jun 22, 2018 | 2.260 | 2.260 | 2.109 | 2.170 | 34,529 | +0.01(+0.46%) |
Jun 21, 2018 | 2.150 | 2.181 | 2.110 | 2.160 | 82,384 | +0.04(+1.89%) |
Jun 20, 2018 | 2.240 | 2.240 | 2.080 | 2.120 | 90,490 | -0.12(-5.36%) |
Jun 19, 2018 | 2.240 | 2.272 | 2.190 | 2.240 | 55,423 | -0.01(-0.44%) |
Jun 18, 2018 | 2.300 | 2.350 | 2.250 | 2.250 | 41,273 | -0.09(-3.85%) |
Jun 15, 2018 | 2.280 | 2.280 | 2.340 | 35,258 | +0.06(+2.63%) | |
Jun 14, 2018 | 2.360 | 2.380 | 2.250 | 2.280 | 50,172 | -0.05(-2.15%) |
Jun 13, 2018 | 2.400 | 2.430 | 2.320 | 2.330 | 47,214 | -0.07(-2.92%) |
Jun 12, 2018 | 2.490 | 2.520 | 2.400 | 2.400 | 40,379 | -0.08(-3.23%) |
Jun 11, 2018 | 2.490 | 2.500 | 2.430 | 2.480 | 100,382 | +0.13(+5.53%) |
Jun 08, 2018 | 2.400 | 2.420 | 2.300 | 2.350 | 78,070 | -0.04(-1.67%) |
Jun 07, 2018 | 2.460 | 2.490 | 2.350 | 2.390 | 76,041 | -0.07(-2.85%) |
Jun 06, 2018 | 2.510 | 2.510 | 2.391 | 2.460 | 50,862 | -0.06(-2.38%) |
Jun 05, 2018 | 2.390 | 2.540 | 2.370 | 2.520 | 164,075 | +0.13(+5.44%) |
Jun 04, 2018 | 2.510 | 2.510 | 2.380 | 2.390 | 80,877 | -0.13(-5.16%) |