Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.442 | 1.455 | 1.390 | 1.390 | 87,443 | -0.06(-3.93%) |
Nov 29, 2018 | 1.411 | 1.447 | 1.377 | 1.447 | 86,849 | +0.06(+4.48%) |
Nov 28, 2018 | 1.396 | 1.406 | 1.375 | 1.385 | 180,358 | -0.02(-1.11%) |
Nov 27, 2018 | 1.396 | 1.403 | 1.396 | 1.401 | 26,097 | +0.01(+0.37%) |
Nov 26, 2018 | 1.401 | 1.401 | 1.396 | 1.396 | 29,964 | -0.01(-0.74%) |
Nov 23, 2018 | 1.396 | 1.411 | 1.396 | 1.406 | 17,798 | +0.00(+0.00%) |
Nov 21, 2018 | 1.406 | 1.406 | 1.406 | 0 | +0.02(+1.12%) | |
Nov 20, 2018 | 1.390 | 1.401 | 1.380 | 1.390 | 109,913 | -0.01(-0.74%) |
Nov 19, 2018 | 1.396 | 1.401 | 1.375 | 1.401 | 565,104 | +0.00(+0.00%) |
Nov 16, 2018 | 1.406 | 1.411 | 1.401 | 1.401 | 7,351 | -0.01(-0.73%) |
Nov 15, 2018 | 1.406 | 1.416 | 1.406 | 1.411 | 30,918 | -0.01(-0.37%) |
Nov 14, 2018 | 1.421 | 1.432 | 1.406 | 1.416 | 64,500 | -0.01(-0.36%) |
Nov 13, 2018 | 1.442 | 1.442 | 1.421 | 1.421 | 22,323 | -0.02(-1.43%) |
Nov 12, 2018 | 1.442 | 1.458 | 1.442 | 1.442 | 3,673 | +0.00(+0.00%) |
Nov 09, 2018 | 1.478 | 1.489 | 1.442 | 1.442 | 19,732 | -0.05(-3.13%) |
Nov 08, 2018 | 1.421 | 1.566 | 1.421 | 1.489 | 257,444 | +0.08(+5.49%) |
Nov 07, 2018 | 1.442 | 1.442 | 1.411 | 1.411 | 9,349 | +0.00(+0.00%) |
Nov 06, 2018 | 1.411 | 1.432 | 1.406 | 1.411 | 117,022 | +0.01(+0.37%) |
Nov 05, 2018 | 1.420 | 1.446 | 1.406 | 1.406 | 23,760 | -0.01(-0.37%) |
Nov 02, 2018 | 1.411 | 1.421 | 1.401 | 1.411 | 41,980 | +0.01(+0.74%) |
Nov 01, 2018 | 1.411 | 1.411 | 1.396 | 1.401 | 54,499 | +0.00(+0.00%) |
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%) |