Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.411 | 1.421 | 1.397 | 1.401 | 25,524 | -0.01(-0.37%) |
Oct 30, 2018 | 1.396 | 1.411 | 1.396 | 1.406 | 10,808 | +0.01(+0.55%) |
Oct 29, 2018 | 1.396 | 1.401 | 1.385 | 1.398 | 12,305 | -0.00(-0.18%) |
Oct 26, 2018 | 1.396 | 1.421 | 1.385 | 1.401 | 34,628 | -0.01(-0.37%) |
Oct 25, 2018 | 1.390 | 1.421 | 1.385 | 1.406 | 21,034 | +0.00(+0.00%) |
Oct 24, 2018 | 1.385 | 1.421 | 1.385 | 1.406 | 75,657 | +0.00(+0.00%) |
Oct 23, 2018 | 1.396 | 1.406 | 1.385 | 1.406 | 44,116 | +0.01(+0.74%) |
Oct 22, 2018 | 1.396 | 1.406 | 1.396 | 1.396 | 60,950 | +0.00(+0.00%) |
Oct 19, 2018 | 1.396 | 1.406 | 1.390 | 1.396 | 15,476 | -0.01(-0.74%) |
Oct 18, 2018 | 1.386 | 1.406 | 1.386 | 1.406 | 20,359 | +0.01(+0.37%) |
Oct 17, 2018 | 1.385 | 1.406 | 1.385 | 1.401 | 13,729 | +0.03(+1.88%) |
Oct 16, 2018 | 1.396 | 1.401 | 1.375 | 1.375 | 27,192 | -0.02(-1.11%) |
Oct 15, 2018 | 1.406 | 1.406 | 1.375 | 1.390 | 31,895 | -0.03(-1.83%) |
Oct 12, 2018 | 1.406 | 1.421 | 1.396 | 1.416 | 43,528 | +0.02(+1.11%) |
Oct 11, 2018 | 1.406 | 1.427 | 1.384 | 1.401 | 85,618 | -0.01(-0.37%) |
Oct 10, 2018 | 1.406 | 1.421 | 1.390 | 1.406 | 80,401 | +0.00(+0.00%) |
Oct 09, 2018 | 1.406 | 1.427 | 1.406 | 1.406 | 24,199 | -0.01(-0.73%) |
Oct 08, 2018 | 1.416 | 1.437 | 1.402 | 1.416 | 24,658 | -0.01(-0.72%) |
Oct 05, 2018 | 1.499 | 1.499 | 1.398 | 1.427 | 88,023 | -0.07(-4.50%) |
Oct 04, 2018 | 1.499 | 1.505 | 1.474 | 1.494 | 37,749 | -0.02(-1.03%) |
Oct 03, 2018 | 1.530 | 1.530 | 1.504 | 1.509 | 23,238 | -0.01(-0.34%) |
Oct 02, 2018 | 1.504 | 1.540 | 1.499 | 1.515 | 42,026 | +0.02(+1.03%) |
Oct 01, 2018 | 1.499 | 1.540 | 1.499 | 1.499 | 68,793 | +0.00(+0.00%) |
Sep 28, 2018 | 1.509 | 1.530 | 1.499 | 1.499 | 14,315 | -0.03(-1.70%) |
Sep 27, 2018 | 1.520 | 1.556 | 1.509 | 1.525 | 215,806 | +0.02(+1.03%) |
Sep 26, 2018 | 1.540 | 1.546 | 1.499 | 1.509 | 60,397 | -0.02(-1.35%) |
Sep 25, 2018 | 1.530 | 1.540 | 1.504 | 1.530 | 100,236 | +0.02(+1.02%) |
Sep 24, 2018 | 1.515 | 1.530 | 1.489 | 1.515 | 173,810 | -0.02(-1.01%) |
Sep 21, 2018 | 1.432 | 1.546 | 1.416 | 1.530 | 184,365 | +0.11(+8.03%) |
Sep 20, 2018 | 1.411 | 1.437 | 1.411 | 1.416 | 62,674 | +0.01(+0.37%) |
Sep 19, 2018 | 1.421 | 1.432 | 1.411 | 1.411 | 56,311 | -0.01(-0.73%) |
Sep 18, 2018 | 1.406 | 1.421 | 1.406 | 1.421 | 32,564 | +0.01(+0.73%) |
Sep 17, 2018 | 1.421 | 1.421 | 1.411 | 1.411 | 44,677 | +0.00(+0.00%) |
Sep 14, 2018 | 1.427 | 1.427 | 1.411 | 1.411 | 46,042 | -0.01(-0.73%) |
Sep 13, 2018 | 1.427 | 1.437 | 1.421 | 1.421 | 45,234 | -0.01(-0.36%) |
Sep 12, 2018 | 1.421 | 1.427 | 1.414 | 1.427 | 45,669 | +0.00(+0.00%) |
Sep 11, 2018 | 1.432 | 1.442 | 1.421 | 1.427 | 51,069 | +0.01(+0.36%) |
Sep 10, 2018 | 1.437 | 1.470 | 1.421 | 1.421 | 90,604 | -0.02(-1.08%) |
Sep 07, 2018 | 1.427 | 1.437 | 1.421 | 1.437 | 17,991 | +0.01(+0.54%) |
Sep 06, 2018 | 1.427 | 1.437 | 1.421 | 1.429 | 13,128 | +0.01(+0.55%) |
Sep 05, 2018 | 1.427 | 1.433 | 1.421 | 1.421 | 28,796 | +0.00(+0.00%) |
Sep 04, 2018 | 1.427 | 1.437 | 1.421 | 1.421 | 83,169 | -0.01(-0.36%) |
Aug 31, 2018 | 1.427 | 1.427 | 1.427 | 0 | -0.01(-0.55%) | |
Aug 30, 2018 | 1.430 | 1.435 | 1.430 | 1.435 | 2,828 | +0.01(+0.55%) |
Aug 29, 2018 | 1.432 | 1.438 | 1.421 | 1.427 | 25,008 | -0.01(-0.36%) |
Aug 28, 2018 | 1.437 | 1.447 | 1.432 | 1.432 | 10,092 | +0.00(+0.00%) |
Aug 27, 2018 | 1.427 | 1.478 | 1.427 | 1.432 | 21,150 | +0.02(+1.10%) |
Aug 24, 2018 | 1.447 | 1.468 | 1.411 | 1.416 | 13,928 | +0.01(+0.74%) |
Aug 23, 2018 | 1.432 | 1.442 | 1.406 | 1.406 | 310,138 | -0.04(-2.51%) |
Aug 22, 2018 | 1.427 | 1.463 | 1.427 | 1.442 | 41,864 | +0.03(+2.20%) |
Aug 21, 2018 | 1.406 | 1.421 | 1.401 | 1.411 | 30,825 | +0.00(+0.18%) |
Aug 20, 2018 | 1.432 | 1.432 | 1.409 | 1.409 | 47,041 | -0.00(-0.18%) |
Aug 17, 2018 | 1.385 | 1.447 | 1.385 | 1.411 | 5,610 | +0.02(+1.49%) |
Aug 16, 2018 | 1.411 | 1.442 | 1.390 | 1.390 | 85,601 | -0.03(-1.83%) |
Aug 15, 2018 | 1.463 | 1.463 | 1.359 | 1.416 | 39,889 | -0.03(-2.14%) |
Aug 14, 2018 | 1.473 | 1.499 | 1.437 | 1.447 | 126,931 | -0.02(-1.06%) |
Aug 13, 2018 | 1.484 | 1.484 | 1.458 | 1.463 | 25,197 | -0.01(-0.35%) |
Aug 10, 2018 | 1.473 | 1.484 | 1.447 | 1.468 | 8,125 | -0.02(-1.05%) |
Aug 09, 2018 | 1.427 | 1.484 | 1.427 | 1.484 | 47,225 | +0.09(+6.30%) |
Aug 08, 2018 | 1.396 | 1.416 | 1.396 | 1.396 | 31,450 | -0.03(-1.82%) |
Aug 07, 2018 | 1.406 | 1.421 | 1.401 | 1.421 | 29,537 | +0.01(+0.73%) |
Aug 06, 2018 | 1.401 | 1.424 | 1.401 | 1.411 | 38,478 | +0.01(+0.37%) |
Aug 03, 2018 | 1.411 | 1.414 | 1.406 | 1.406 | 23,795 | -0.01(-0.37%) |
Aug 02, 2018 | 1.432 | 1.453 | 1.411 | 1.411 | 4,890 | -0.01(-0.73%) |