Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.320 | 1.320 | 1.270 | 1.300 | 307,403 | +0.01(+0.39%) |
Oct 30, 2018 | 1.290 | 1.310 | 1.260 | 1.295 | 327,660 | +0.04(+3.19%) |
Oct 29, 2018 | 1.270 | 1.295 | 1.240 | 1.255 | 380,961 | -0.05(-3.83%) |
Oct 26, 2018 | 1.260 | 1.310 | 1.260 | 1.305 | 602,400 | +0.05(+3.98%) |
Oct 25, 2018 | 1.240 | 1.270 | 1.240 | 1.255 | 462,391 | +0.03(+2.87%) |
Oct 24, 2018 | 1.268 | 1.270 | 1.210 | 1.220 | 186,183 | -0.05(-3.94%) |
Oct 23, 2018 | 1.290 | 1.290 | 1.260 | 1.270 | 691,065 | -0.02(-1.93%) |
Oct 22, 2018 | 1.310 | 1.320 | 1.290 | 1.295 | 273,626 | -0.06(-4.43%) |
Oct 19, 2018 | 1.375 | 1.390 | 1.350 | 1.355 | 393,500 | -0.01(-0.73%) |
Oct 18, 2018 | 1.370 | 1.410 | 1.340 | 1.365 | 767,966 | -0.07(-4.88%) |
Oct 17, 2018 | 1.430 | 1.440 | 1.410 | 1.435 | 220,015 | -0.00(-0.35%) |
Oct 16, 2018 | 1.430 | 1.450 | 1.430 | 1.440 | 460,412 | +0.01(+0.70%) |
Oct 15, 2018 | 1.440 | 1.450 | 1.420 | 1.430 | 147,152 | -0.02(-1.04%) |
Oct 12, 2018 | 1.460 | 1.460 | 1.410 | 1.445 | 273,200 | -0.02(-1.37%) |
Oct 11, 2018 | 1.460 | 1.500 | 1.430 | 1.465 | 171,794 | +0.04(+2.45%) |
Oct 10, 2018 | 1.470 | 1.490 | 1.430 | 1.430 | 115,495 | -0.02(-1.38%) |
Oct 09, 2018 | 1.460 | 1.470 | 1.440 | 1.450 | 155,330 | +0.00(+0.00%) |
Oct 08, 2018 | 1.450 | 1.470 | 1.420 | 1.450 | 130,993 | +0.00(+0.00%) |
Oct 05, 2018 | 1.470 | 1.480 | 1.440 | 1.450 | 80,700 | -0.04(-2.36%) |
Oct 04, 2018 | 1.490 | 1.490 | 1.460 | 1.485 | 85,255 | +0.04(+2.77%) |
Oct 03, 2018 | 1.465 | 1.475 | 1.440 | 1.445 | 143,823 | -0.01(-0.69%) |
Oct 02, 2018 | 1.480 | 1.480 | 1.440 | 1.455 | 88,300 | -0.02(-1.36%) |
Oct 01, 2018 | 1.480 | 1.500 | 1.460 | 1.475 | 87,142 | -0.03(-1.99%) |
Sep 28, 2018 | 1.480 | 1.530 | 1.480 | 1.505 | 157,400 | -0.03(-1.95%) |
Sep 27, 2018 | 1.510 | 1.550 | 1.510 | 1.535 | 108,723 | -0.02(-1.29%) |
Sep 26, 2018 | 1.540 | 1.570 | 1.540 | 1.555 | 57,558 | -0.01(-0.64%) |
Sep 25, 2018 | 1.560 | 1.590 | 1.550 | 1.565 | 56,971 | +0.02(+1.62%) |
Sep 24, 2018 | 1.560 | 1.560 | 1.530 | 1.540 | 59,713 | -0.02(-1.28%) |
Sep 21, 2018 | 1.560 | 1.580 | 1.539 | 1.560 | 172,000 | -0.07(-4.59%) |
Sep 20, 2018 | 1.620 | 1.650 | 1.600 | 1.635 | 130,338 | +0.02(+1.55%) |
Sep 19, 2018 | 1.590 | 1.630 | 1.590 | 1.610 | 155,082 | -0.01(-0.62%) |
Sep 18, 2018 | 1.600 | 1.640 | 1.600 | 1.620 | 299,800 | +0.01(+0.62%) |
Sep 17, 2018 | 1.590 | 1.620 | 1.590 | 1.610 | 96,472 | +0.04(+2.22%) |
Sep 14, 2018 | 1.550 | 1.580 | 1.550 | 1.575 | 5,308,700 | +0.01(+0.64%) |
Sep 13, 2018 | 1.550 | 1.570 | 1.530 | 1.565 | 3,828,057 | +0.05(+3.30%) |
Sep 12, 2018 | 1.490 | 1.540 | 1.490 | 1.515 | 377,253 | -0.04(-2.57%) |
Sep 11, 2018 | 1.515 | 1.570 | 1.500 | 1.555 | 579,064 | +0.03(+1.97%) |
Sep 10, 2018 | 1.520 | 1.560 | 1.520 | 1.525 | 88,391 | +0.02(+1.67%) |
Sep 07, 2018 | 1.500 | 1.520 | 1.480 | 1.500 | 114,800 | -0.02(-1.32%) |
Sep 06, 2018 | 1.510 | 1.535 | 1.510 | 1.520 | 66,421 | -0.02(-1.30%) |
Sep 05, 2018 | 1.530 | 1.560 | 1.520 | 1.540 | 71,862 | +0.02(+0.98%) |
Sep 04, 2018 | 1.500 | 1.530 | 1.500 | 1.525 | 91,133 | +0.06(+4.45%) |
Aug 31, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.03(-1.68%) | |
Aug 30, 2018 | 1.490 | 1.500 | 1.460 | 1.485 | 102,437 | -0.01(-1.00%) |
Aug 29, 2018 | 1.480 | 1.520 | 1.480 | 1.500 | 44,603 | +0.01(+0.67%) |
Aug 28, 2018 | 1.500 | 1.510 | 1.480 | 1.490 | 61,901 | -0.01(-0.33%) |
Aug 27, 2018 | 1.510 | 1.520 | 1.490 | 1.495 | 78,534 | +0.04(+2.40%) |
Aug 24, 2018 | 1.470 | 1.481 | 1.460 | 1.460 | 28,700 | +0.02(+1.39%) |
Aug 23, 2018 | 1.460 | 1.470 | 1.440 | 1.440 | 34,877 | -0.03(-2.04%) |
Aug 22, 2018 | 1.460 | 1.490 | 1.460 | 1.470 | 36,880 | +0.02(+1.38%) |
Aug 21, 2018 | 1.450 | 1.480 | 1.450 | 1.450 | 35,406 | +0.01(+0.69%) |
Aug 20, 2018 | 1.420 | 1.440 | 1.420 | 1.440 | 84,541 | +0.04(+2.86%) |
Aug 17, 2018 | 1.400 | 1.430 | 1.392 | 1.400 | 25,100 | -0.03(-1.75%) |
Aug 16, 2018 | 1.410 | 1.440 | 1.400 | 1.425 | 49,788 | +0.02(+1.06%) |
Aug 15, 2018 | 1.390 | 1.410 | 1.370 | 1.410 | 196,038 | -0.01(-0.70%) |
Aug 14, 2018 | 1.420 | 1.440 | 1.400 | 1.420 | 129,064 | -0.01(-0.70%) |
Aug 13, 2018 | 1.420 | 1.450 | 1.420 | 1.430 | 69,524 | -0.02(-1.38%) |
Aug 10, 2018 | 1.422 | 1.450 | 1.410 | 1.450 | 987,000 | -0.05(-3.33%) |
Aug 09, 2018 | 1.510 | 1.520 | 1.480 | 1.500 | 292,050 | +0.00(+0.00%) |
Aug 08, 2018 | 1.510 | 1.530 | 1.490 | 1.500 | 228,182 | -0.02(-1.64%) |
Aug 07, 2018 | 1.520 | 1.540 | 1.510 | 1.525 | 86,330 | +0.01(+0.99%) |
Aug 06, 2018 | 1.510 | 1.520 | 1.500 | 1.510 | 45,076 | -0.02(-1.31%) |
Aug 03, 2018 | 1.490 | 1.530 | 1.490 | 1.530 | 174,800 | +0.01(+0.66%) |
Aug 02, 2018 | 1.480 | 1.520 | 1.480 | 1.520 | 541,277 | +0.00(+0.00%) |