Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.080 | 1.430 | 1.040 | 1.280 | 2,685,400 | +0.24(+23.08%) |
Sep 27, 2018 | 0.9300 | 1.050 | 0.9300 | 1.040 | 685,515 | +0.12(+13.09%) |
Sep 26, 2018 | 0.9059 | 0.9400 | 0.8475 | 0.9196 | 1,188,186 | +0.01(+1.05%) |
Sep 25, 2018 | 1.050 | 1.110 | 0.8800 | 0.9100 | 2,205,222 | -0.09(-9.00%) |
Sep 24, 2018 | 1.040 | 1.060 | 1.000 | 1.000 | 545,233 | -0.04(-3.85%) |
Sep 21, 2018 | 1.040 | 1.060 | 1.020 | 1.040 | 589,200 | +0.02(+1.96%) |
Sep 20, 2018 | 1.060 | 1.060 | 1.010 | 1.020 | 569,231 | -0.01(-0.97%) |
Sep 19, 2018 | 1.100 | 1.100 | 1.030 | 1.030 | 684,677 | -0.06(-5.50%) |
Sep 18, 2018 | 1.160 | 1.160 | 1.060 | 1.090 | 554,023 | -0.03(-2.68%) |
Sep 17, 2018 | 1.200 | 1.240 | 1.070 | 1.120 | 757,452 | +0.01(+0.90%) |
Sep 14, 2018 | 1.070 | 1.220 | 1.060 | 1.110 | 655,700 | +0.05(+4.72%) |
Sep 13, 2018 | 1.100 | 1.120 | 1.000 | 1.060 | 712,647 | -0.03(-2.75%) |
Sep 12, 2018 | 1.150 | 1.200 | 0.9900 | 1.090 | 1,471,942 | -0.14(-11.38%) |
Sep 11, 2018 | 1.330 | 1.350 | 1.150 | 1.230 | 763,528 | -0.09(-6.82%) |
Sep 10, 2018 | 1.500 | 1.500 | 1.310 | 1.320 | 795,499 | -0.22(-14.29%) |
Sep 07, 2018 | 1.570 | 1.660 | 1.520 | 1.540 | 319,100 | -0.02(-1.28%) |
Sep 06, 2018 | 1.680 | 1.700 | 1.520 | 1.560 | 536,944 | -0.12(-7.14%) |
Sep 05, 2018 | 1.790 | 1.790 | 1.630 | 1.680 | 597,208 | -0.10(-5.62%) |
Sep 04, 2018 | 1.850 | 1.870 | 1.720 | 1.780 | 528,569 | -0.07(-3.78%) |
Aug 31, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.20(+12.12%) | |
Aug 30, 2018 | 1.590 | 1.730 | 1.590 | 1.650 | 683,779 | +0.08(+5.10%) |
Aug 29, 2018 | 1.540 | 1.620 | 1.530 | 1.570 | 700,505 | +0.03(+1.95%) |
Aug 28, 2018 | 1.550 | 1.600 | 1.530 | 1.540 | 397,237 | +0.00(+0.00%) |
Aug 27, 2018 | 1.570 | 1.630 | 1.540 | 1.540 | 535,190 | -0.03(-1.91%) |
Aug 24, 2018 | 1.630 | 1.660 | 1.550 | 1.570 | 672,400 | -0.06(-3.68%) |
Aug 23, 2018 | 1.620 | 1.700 | 1.610 | 1.630 | 551,476 | +0.01(+0.62%) |
Aug 22, 2018 | 1.620 | 1.650 | 1.560 | 1.620 | 423,486 | -0.01(-0.61%) |
Aug 21, 2018 | 1.550 | 1.650 | 1.540 | 1.630 | 753,158 | +0.10(+6.54%) |
Aug 20, 2018 | 1.800 | 1.820 | 1.500 | 1.530 | 1,282,526 | -0.31(-16.85%) |
Aug 17, 2018 | 1.490 | 2.140 | 1.420 | 1.840 | 4,691,400 | -0.69(-27.27%) |
Aug 16, 2018 | 2.370 | 2.590 | 2.370 | 2.530 | 429,618 | +0.16(+6.75%) |
Aug 15, 2018 | 2.600 | 2.680 | 2.290 | 2.370 | 537,039 | -0.26(-9.89%) |
Aug 14, 2018 | 2.650 | 2.720 | 2.580 | 2.630 | 316,808 | +0.01(+0.38%) |
Aug 13, 2018 | 2.660 | 2.720 | 2.600 | 2.620 | 291,594 | -0.02(-0.76%) |
Aug 10, 2018 | 2.780 | 2.850 | 2.510 | 2.640 | 385,800 | -0.15(-5.38%) |
Aug 09, 2018 | 2.830 | 2.850 | 2.710 | 2.790 | 184,291 | +0.05(+1.82%) |
Aug 08, 2018 | 2.660 | 2.833 | 2.640 | 2.740 | 393,572 | +0.04(+1.48%) |
Aug 07, 2018 | 2.840 | 2.860 | 2.680 | 2.700 | 339,077 | -0.09(-3.23%) |
Aug 06, 2018 | 2.750 | 2.880 | 2.670 | 2.790 | 394,582 | +0.02(+0.72%) |
Aug 03, 2018 | 2.800 | 2.890 | 2.620 | 2.770 | 615,700 | -0.13(-4.48%) |
Aug 02, 2018 | 2.850 | 2.952 | 2.660 | 2.900 | 688,903 | -0.12(-3.97%) |
Aug 01, 2018 | 3.120 | 3.180 | 3.000 | 3.020 | 260,506 | -0.07(-2.27%) |
Jul 31, 2018 | 3.130 | 3.130 | 2.970 | 3.090 | 468,350 | -0.02(-0.64%) |
Jul 30, 2018 | 3.130 | 3.179 | 2.950 | 3.110 | 433,744 | -0.02(-0.64%) |
Jul 27, 2018 | 3.350 | 3.390 | 3.110 | 3.130 | 179,400 | -0.25(-7.40%) |
Jul 26, 2018 | 3.320 | 3.430 | 3.262 | 3.380 | 161,407 | +0.04(+1.20%) |
Jul 25, 2018 | 3.230 | 3.350 | 3.212 | 3.340 | 213,610 | +0.11(+3.41%) |
Jul 24, 2018 | 3.160 | 3.270 | 3.160 | 3.230 | 236,115 | +0.02(+0.62%) |
Jul 23, 2018 | 3.170 | 3.260 | 3.140 | 3.210 | 240,154 | -0.01(-0.31%) |
Jul 20, 2018 | 3.290 | 3.350 | 3.210 | 3.220 | 355,919 | -0.07(-2.13%) |
Jul 19, 2018 | 3.250 | 3.300 | 3.200 | 3.290 | 225,184 | +0.04(+1.23%) |
Jul 18, 2018 | 3.220 | 3.290 | 3.150 | 3.250 | 368,346 | +0.01(+0.31%) |
Jul 17, 2018 | 3.250 | 3.265 | 3.150 | 3.240 | 225,354 | -0.03(-0.92%) |
Jul 16, 2018 | 3.280 | 3.310 | 3.050 | 3.270 | 672,225 | -0.06(-1.80%) |
Jul 13, 2018 | 3.500 | 3.560 | 3.300 | 3.330 | 683,050 | -0.23(-6.46%) |
Jul 12, 2018 | 3.720 | 3.100 | 3.560 | 1,587,045 | -0.44(-11.00%) | |
Jul 11, 2018 | 3.940 | 4.120 | 3.780 | 4.000 | 456,238 | +0.03(+0.76%) |
Jul 10, 2018 | 4.020 | 4.150 | 3.910 | 3.970 | 385,285 | -0.08(-1.98%) |
Jul 09, 2018 | 3.960 | 4.080 | 3.960 | 4.050 | 187,650 | +0.02(+0.50%) |
Jul 06, 2018 | 3.940 | 4.110 | 3.870 | 4.030 | 325,110 | +0.08(+2.03%) |
Jul 05, 2018 | 4.000 | 4.040 | 3.890 | 3.950 | 335,358 | -0.09(-2.23%) |
Jul 03, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.11(-2.65%) |