Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.558 | 1.558 | 1.549 | 1.549 | 591,739 | +0.00(+0.00%) |
Oct 30, 2018 | 1.516 | 1.549 | 1.514 | 1.549 | 1,197,568 | +0.03(+2.17%) |
Oct 29, 2018 | 1.541 | 1.541 | 1.508 | 1.516 | 1,219,161 | -0.01(-0.54%) |
Oct 26, 2018 | 1.549 | 1.549 | 1.516 | 1.525 | 2,635,185 | -0.08(-5.13%) |
Oct 25, 2018 | 1.599 | 1.607 | 1.582 | 1.607 | 1,666,293 | +0.02(+1.04%) |
Oct 24, 2018 | 1.689 | 1.689 | 1.566 | 1.591 | 1,729,464 | -0.07(-3.98%) |
Oct 23, 2018 | 1.673 | 1.678 | 1.640 | 1.656 | 2,639,922 | -0.05(-2.90%) |
Oct 22, 2018 | 1.739 | 1.739 | 1.698 | 1.706 | 1,345,644 | -0.05(-2.82%) |
Oct 19, 2018 | 1.747 | 1.755 | 1.739 | 1.755 | 1,362,064 | +0.02(+1.43%) |
Oct 18, 2018 | 1.772 | 1.772 | 1.731 | 1.731 | 2,078,446 | -0.05(-2.78%) |
Oct 17, 2018 | 1.788 | 1.797 | 1.764 | 1.780 | 1,352,118 | +0.01(+0.47%) |
Oct 16, 2018 | 1.772 | 1.772 | 1.747 | 1.772 | 1,291,745 | +0.00(+0.00%) |
Oct 15, 2018 | 1.788 | 1.788 | 1.772 | 1.772 | 653,416 | -0.03(-1.83%) |
Oct 12, 2018 | 1.821 | 1.821 | 1.780 | 1.805 | 1,914,535 | -0.02(-1.35%) |
Oct 11, 2018 | 1.797 | 1.838 | 1.797 | 1.830 | 1,735,755 | -0.03(-1.77%) |
Oct 10, 2018 | 1.920 | 1.920 | 1.858 | 1.863 | 2,189,217 | -0.06(-3.00%) |
Oct 09, 2018 | 1.928 | 1.945 | 1.904 | 1.920 | 1,120,530 | -0.01(-0.43%) |
Oct 08, 2018 | 1.912 | 1.937 | 1.912 | 1.928 | 774,576 | +0.00(+0.00%) |
Oct 05, 2018 | 1.953 | 1.953 | 1.920 | 1.928 | 971,949 | -0.02(-1.27%) |
Oct 04, 2018 | 2.019 | 2.019 | 1.953 | 1.953 | 1,350,208 | -0.10(-4.82%) |
Oct 03, 2018 | 2.077 | 2.077 | 2.052 | 2.052 | 388,798 | -0.02(-0.80%) |
Oct 02, 2018 | 2.077 | 2.077 | 2.052 | 2.069 | 702,769 | -0.06(-2.71%) |
Oct 01, 2018 | 2.118 | 2.130 | 2.110 | 2.126 | 909,055 | +0.00(+0.00%) |
Sep 28, 2018 | 2.126 | 2.134 | 2.102 | 2.126 | 1,445,426 | +0.01(+0.39%) |
Sep 27, 2018 | 2.102 | 2.126 | 2.097 | 2.118 | 650,424 | +0.02(+1.18%) |
Sep 26, 2018 | 2.102 | 2.102 | 2.089 | 2.093 | 1,003,941 | +0.02(+1.20%) |
Sep 25, 2018 | 2.069 | 2.069 | 2.060 | 2.069 | 271,879 | -0.01(-0.40%) |
Sep 24, 2018 | 2.069 | 2.077 | 2.060 | 2.077 | 470,846 | +0.02(+0.80%) |
Sep 21, 2018 | 2.077 | 2.089 | 2.060 | 2.060 | 2,080,530 | +0.02(+0.81%) |
Sep 20, 2018 | 2.060 | 2.060 | 2.044 | 2.044 | 1,919,488 | -0.02(-0.80%) |
Sep 19, 2018 | 2.069 | 2.077 | 2.044 | 2.060 | 1,362,536 | +0.02(+1.21%) |
Sep 18, 2018 | 2.036 | 2.044 | 2.027 | 2.036 | 861,781 | -0.02(-1.20%) |
Sep 17, 2018 | 2.069 | 2.069 | 2.052 | 2.060 | 1,086,313 | -0.02(-0.79%) |
Sep 14, 2018 | 2.077 | 2.077 | 2.060 | 2.077 | 527,716 | +0.01(+0.40%) |
Sep 13, 2018 | 2.069 | 2.069 | 2.052 | 2.069 | 769,195 | +0.05(+2.45%) |
Sep 12, 2018 | 2.044 | 2.044 | 2.003 | 2.019 | 1,452,065 | -0.07(-3.16%) |
Sep 11, 2018 | 2.044 | 2.085 | 2.044 | 2.085 | 890,963 | +0.05(+2.43%) |
Sep 10, 2018 | 2.102 | 2.110 | 2.027 | 2.036 | 2,469,168 | -0.16(-7.14%) |
Sep 07, 2018 | 2.217 | 2.225 | 2.192 | 2.192 | 715,554 | -0.04(-1.85%) |
Sep 06, 2018 | 2.250 | 2.250 | 2.225 | 2.233 | 895,504 | -0.01(-0.37%) |
Sep 05, 2018 | 2.250 | 2.250 | 2.233 | 2.242 | 439,972 | -0.01(-0.37%) |
Sep 04, 2018 | 2.291 | 2.291 | 2.250 | 2.250 | 866,567 | -0.05(-2.15%) |
Aug 31, 2018 | 2.299 | 2.299 | 2.299 | 0 | +0.01(+0.36%) | |
Aug 30, 2018 | 2.308 | 2.308 | 2.283 | 2.291 | 732,350 | -0.02(-1.07%) |
Aug 29, 2018 | 2.299 | 2.316 | 2.291 | 2.316 | 458,586 | +0.03(+1.44%) |
Aug 28, 2018 | 2.308 | 2.316 | 2.283 | 2.283 | 2,349,502 | -0.02(-0.72%) |
Aug 27, 2018 | 2.308 | 2.308 | 2.291 | 2.299 | 587,977 | +0.00(+0.00%) |
Aug 24, 2018 | 2.299 | 2.308 | 2.291 | 2.299 | 372,034 | +0.00(+0.00%) |
Aug 23, 2018 | 2.316 | 2.332 | 2.299 | 2.299 | 543,156 | -0.02(-0.71%) |
Aug 22, 2018 | 2.324 | 2.324 | 2.316 | 2.316 | 287,685 | -0.05(-2.09%) |
Aug 21, 2018 | 2.324 | 2.365 | 2.324 | 2.365 | 901,827 | +0.07(+2.87%) |
Aug 20, 2018 | 2.308 | 2.308 | 2.291 | 2.299 | 687,271 | +0.05(+2.20%) |
Aug 17, 2018 | 2.233 | 2.254 | 2.221 | 2.250 | 1,114,041 | +0.02(+0.74%) |
Aug 16, 2018 | 2.258 | 2.258 | 2.225 | 2.233 | 829,942 | +0.02(+0.74%) |
Aug 15, 2018 | 2.242 | 2.242 | 2.217 | 2.217 | 530,871 | -0.07(-2.89%) |
Aug 14, 2018 | 2.283 | 2.291 | 2.275 | 2.283 | 854,092 | +0.02(+1.09%) |
Aug 13, 2018 | 2.316 | 2.316 | 2.258 | 2.258 | 983,174 | -0.07(-2.84%) |
Aug 10, 2018 | 2.365 | 2.373 | 2.299 | 2.324 | 1,306,004 | -0.03(-1.40%) |
Aug 09, 2018 | 2.373 | 2.373 | 2.349 | 2.357 | 689,921 | -0.02(-0.69%) |
Aug 08, 2018 | 2.365 | 2.373 | 2.349 | 2.373 | 1,499,948 | +0.02(+1.05%) |
Aug 07, 2018 | 2.373 | 2.382 | 2.340 | 2.349 | 1,652,473 | +0.02(+0.71%) |
Aug 06, 2018 | 2.349 | 2.357 | 2.316 | 2.332 | 1,844,876 | +0.00(+0.00%) |
Aug 03, 2018 | 2.316 | 2.340 | 2.316 | 2.332 | 2,333,529 | +0.06(+2.54%) |
Aug 02, 2018 | 2.275 | 2.283 | 2.266 | 2.275 | 3,279,185 | -0.01(-0.36%) |