Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.410 | 1.420 | 1.380 | 1.390 | 147,459 | -0.03(-2.11%) |
Nov 29, 2018 | 1.440 | 1.450 | 1.420 | 1.420 | 141,231 | -0.01(-0.70%) |
Nov 28, 2018 | 1.390 | 1.430 | 1.380 | 1.430 | 166,656 | +0.04(+2.88%) |
Nov 27, 2018 | 1.450 | 1.450 | 1.340 | 1.390 | 392,176 | -0.06(-4.14%) |
Nov 26, 2018 | 1.450 | 1.490 | 1.440 | 1.450 | 185,953 | -0.01(-0.68%) |
Nov 23, 2018 | 1.510 | 1.510 | 1.450 | 1.460 | 176,879 | -0.02(-1.35%) |
Nov 22, 2018 | 1.470 | 1.490 | 1.470 | 1.480 | 23,836 | +0.00(+0.00%) |
Nov 21, 2018 | 1.470 | 1.500 | 1.470 | 1.480 | 75,215 | +0.01(+0.68%) |
Nov 20, 2018 | 1.500 | 1.510 | 1.460 | 1.470 | 202,280 | -0.03(-2.00%) |
Nov 19, 2018 | 1.470 | 1.510 | 1.470 | 1.500 | 116,428 | +0.00(+0.00%) |
Nov 16, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 194,232 | -0.05(-3.23%) |
Nov 15, 2018 | 1.500 | 1.560 | 1.500 | 1.550 | 84,897 | +0.03(+1.97%) |
Nov 14, 2018 | 1.610 | 1.620 | 1.520 | 1.520 | 252,379 | -0.09(-5.59%) |
Nov 13, 2018 | 1.610 | 1.620 | 1.600 | 1.610 | 88,600 | -0.01(-0.62%) |
Nov 12, 2018 | 1.600 | 1.620 | 1.600 | 1.620 | 195,531 | +0.00(+0.00%) |
Nov 09, 2018 | 1.620 | 1.630 | 1.470 | 1.620 | 498,866 | -0.02(-1.22%) |
Nov 08, 2018 | 1.600 | 1.680 | 1.600 | 1.640 | 371,001 | +0.00(+0.00%) |
Nov 07, 2018 | 1.670 | 1.720 | 1.630 | 1.640 | 324,440 | -0.08(-4.65%) |
Nov 06, 2018 | 1.690 | 1.740 | 1.690 | 1.720 | 122,641 | +0.03(+1.78%) |
Nov 05, 2018 | 1.630 | 1.690 | 1.630 | 1.690 | 113,063 | +0.01(+0.60%) |
Nov 02, 2018 | 1.700 | 1.700 | 1.670 | 1.680 | 44,025 | +0.00(+0.00%) |
Nov 01, 2018 | 1.650 | 1.720 | 1.650 | 1.680 | 68,036 | +0.04(+2.44%) |
Oct 31, 2018 | 1.630 | 1.690 | 1.610 | 1.640 | 90,138 | +0.01(+0.61%) |
Oct 30, 2018 | 1.650 | 1.690 | 1.620 | 1.630 | 124,041 | -0.06(-3.55%) |
Oct 29, 2018 | 1.680 | 1.720 | 1.640 | 1.690 | 237,705 | +0.01(+0.60%) |
Oct 26, 2018 | 1.660 | 1.690 | 1.640 | 1.680 | 168,924 | +0.01(+0.60%) |
Oct 25, 2018 | 1.710 | 1.730 | 1.650 | 1.670 | 209,633 | -0.09(-5.11%) |
Oct 24, 2018 | 1.560 | 1.830 | 1.530 | 1.760 | 1,703,529 | +0.19(+12.10%) |
Oct 23, 2018 | 1.550 | 1.600 | 1.540 | 1.570 | 184,771 | -0.01(-0.63%) |
Oct 22, 2018 | 1.530 | 1.600 | 1.530 | 1.580 | 207,744 | +0.05(+3.27%) |
Oct 19, 2018 | 1.590 | 1.590 | 1.530 | 1.530 | 100,572 | -0.02(-1.29%) |
Oct 18, 2018 | 1.580 | 1.590 | 1.550 | 1.550 | 95,158 | -0.03(-1.90%) |
Oct 17, 2018 | 1.600 | 1.610 | 1.570 | 1.580 | 105,855 | -0.02(-1.25%) |
Oct 16, 2018 | 1.550 | 1.600 | 1.540 | 1.600 | 130,181 | +0.04(+2.56%) |
Oct 15, 2018 | 1.610 | 1.630 | 1.560 | 1.560 | 192,158 | -0.05(-3.11%) |
Oct 12, 2018 | 1.600 | 1.630 | 1.590 | 1.610 | 171,937 | +0.01(+0.63%) |
Oct 11, 2018 | 1.610 | 1.630 | 1.590 | 1.600 | 216,434 | -0.04(-2.44%) |
Oct 10, 2018 | 1.690 | 1.690 | 1.610 | 1.640 | 183,183 | -0.08(-4.65%) |
Oct 09, 2018 | 1.720 | 1.750 | 1.640 | 1.720 | 786,765 | -0.06(-3.37%) |
Oct 05, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.04(-2.20%) | |
Oct 04, 2018 | 1.840 | 1.840 | 1.730 | 1.820 | 488,783 | -0.03(-1.62%) |
Oct 03, 2018 | 1.790 | 1.850 | 1.780 | 1.850 | 191,068 | +0.07(+3.93%) |
Oct 02, 2018 | 1.780 | 1.780 | 1.720 | 1.780 | 175,233 | +0.00(+0.00%) |
Oct 01, 2018 | 1.800 | 1.820 | 1.780 | 1.780 | 165,625 | -0.03(-1.66%) |
Sep 28, 2018 | 1.860 | 1.860 | 1.810 | 1.810 | 77,614 | -0.03(-1.63%) |
Sep 27, 2018 | 1.870 | 1.880 | 1.800 | 1.840 | 114,251 | -0.01(-0.54%) |
Sep 26, 2018 | 1.850 | 1.890 | 1.830 | 1.850 | 190,608 | +0.02(+1.09%) |
Sep 25, 2018 | 1.810 | 1.880 | 1.810 | 1.830 | 187,164 | -0.03(-1.61%) |
Sep 24, 2018 | 1.840 | 1.870 | 1.780 | 1.860 | 363,016 | -0.01(-0.53%) |
Sep 21, 2018 | 1.880 | 1.960 | 1.870 | 1.870 | 374,175 | -0.06(-3.11%) |
Sep 20, 2018 | 1.960 | 1.960 | 1.890 | 1.930 | 380,495 | -0.02(-1.03%) |
Sep 19, 2018 | 1.960 | 1.960 | 1.930 | 1.950 | 173,422 | +0.01(+0.52%) |
Sep 18, 2018 | 1.950 | 1.960 | 1.930 | 1.940 | 644,787 | -0.02(-1.02%) |
Sep 17, 2018 | 1.960 | 1.960 | 1.950 | 1.960 | 60,209 | +0.01(+0.51%) |
Sep 14, 2018 | 1.960 | 1.960 | 1.920 | 1.950 | 181,413 | +0.02(+1.04%) |
Sep 13, 2018 | 1.970 | 1.970 | 1.930 | 1.930 | 142,350 | +0.00(+0.00%) |
Sep 12, 2018 | 1.950 | 1.950 | 1.920 | 1.930 | 230,102 | -0.03(-1.53%) |
Sep 11, 2018 | 1.970 | 1.970 | 1.920 | 1.960 | 209,041 | +0.00(+0.00%) |
Sep 10, 2018 | 1.950 | 2.000 | 1.930 | 1.960 | 470,063 | +0.06(+3.16%) |
Sep 07, 2018 | 1.850 | 1.920 | 1.840 | 1.900 | 449,928 | +0.05(+2.70%) |
Sep 06, 2018 | 1.870 | 1.890 | 1.840 | 1.850 | 178,845 | -0.03(-1.60%) |
Sep 05, 2018 | 1.900 | 1.900 | 1.850 | 1.880 | 160,450 | -0.02(-1.05%) |