Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.508 | 1.516 | 1.475 | 1.500 | 1,302,607 | -0.01(-0.55%) |
Nov 29, 2018 | 1.525 | 1.533 | 1.492 | 1.508 | 1,301,017 | -0.05(-3.17%) |
Nov 28, 2018 | 1.525 | 1.566 | 1.525 | 1.558 | 949,621 | +0.02(+1.61%) |
Nov 27, 2018 | 1.508 | 1.541 | 1.508 | 1.533 | 1,579,618 | +0.02(+1.64%) |
Nov 26, 2018 | 1.500 | 1.508 | 1.483 | 1.508 | 1,480,692 | +0.05(+3.39%) |
Nov 23, 2018 | 1.450 | 1.459 | 1.442 | 1.459 | 315,003 | +0.01(+0.57%) |
Nov 21, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.15%) | |
Nov 20, 2018 | 1.417 | 1.434 | 1.409 | 1.434 | 1,258,842 | +0.00(+0.00%) |
Nov 19, 2018 | 1.442 | 1.459 | 1.426 | 1.434 | 902,373 | -0.02(-1.14%) |
Nov 16, 2018 | 1.442 | 1.459 | 1.417 | 1.450 | 1,015,875 | -0.04(-2.76%) |
Nov 15, 2018 | 1.442 | 1.500 | 1.442 | 1.492 | 2,419,119 | +0.09(+6.47%) |
Nov 14, 2018 | 1.401 | 1.417 | 1.401 | 1.401 | 2,600,924 | +0.05(+3.66%) |
Nov 13, 2018 | 1.393 | 1.393 | 1.352 | 1.352 | 2,668,861 | -0.03(-2.38%) |
Nov 12, 2018 | 1.393 | 1.401 | 1.385 | 1.385 | 789,569 | +0.00(+0.00%) |
Nov 09, 2018 | 1.401 | 1.409 | 1.368 | 1.385 | 2,060,024 | -0.03(-2.33%) |
Nov 08, 2018 | 1.450 | 1.450 | 1.409 | 1.417 | 1,380,440 | -0.05(-3.37%) |
Nov 07, 2018 | 1.467 | 1.467 | 1.450 | 1.467 | 1,051,055 | +0.00(+0.00%) |
Nov 06, 2018 | 1.417 | 1.475 | 1.417 | 1.467 | 3,231,729 | +0.06(+4.09%) |
Nov 05, 2018 | 1.442 | 1.450 | 1.389 | 1.409 | 2,495,327 | -0.13(-8.56%) |
Nov 02, 2018 | 1.525 | 1.541 | 1.508 | 1.541 | 1,865,391 | -0.02(-1.58%) |
Nov 01, 2018 | 1.574 | 1.599 | 1.533 | 1.566 | 8,674,191 | +0.02(+1.06%) |
Oct 31, 2018 | 1.558 | 1.558 | 1.549 | 1.549 | 591,739 | +0.00(+0.00%) |
Oct 30, 2018 | 1.516 | 1.549 | 1.514 | 1.549 | 1,197,568 | +0.03(+2.17%) |
Oct 29, 2018 | 1.541 | 1.541 | 1.508 | 1.516 | 1,219,161 | -0.01(-0.54%) |
Oct 26, 2018 | 1.549 | 1.549 | 1.516 | 1.525 | 2,635,185 | -0.08(-5.13%) |
Oct 25, 2018 | 1.599 | 1.607 | 1.582 | 1.607 | 1,666,293 | +0.02(+1.04%) |
Oct 24, 2018 | 1.689 | 1.689 | 1.566 | 1.591 | 1,729,464 | -0.07(-3.98%) |
Oct 23, 2018 | 1.673 | 1.678 | 1.640 | 1.656 | 2,639,922 | -0.05(-2.90%) |
Oct 22, 2018 | 1.739 | 1.739 | 1.698 | 1.706 | 1,345,644 | -0.05(-2.82%) |
Oct 19, 2018 | 1.747 | 1.755 | 1.739 | 1.755 | 1,362,064 | +0.02(+1.43%) |
Oct 18, 2018 | 1.772 | 1.772 | 1.731 | 1.731 | 2,078,446 | -0.05(-2.78%) |
Oct 17, 2018 | 1.788 | 1.797 | 1.764 | 1.780 | 1,352,118 | +0.01(+0.47%) |
Oct 16, 2018 | 1.772 | 1.772 | 1.747 | 1.772 | 1,291,745 | +0.00(+0.00%) |
Oct 15, 2018 | 1.788 | 1.788 | 1.772 | 1.772 | 653,416 | -0.03(-1.83%) |
Oct 12, 2018 | 1.821 | 1.821 | 1.780 | 1.805 | 1,914,535 | -0.02(-1.35%) |
Oct 11, 2018 | 1.797 | 1.838 | 1.797 | 1.830 | 1,735,755 | -0.03(-1.77%) |
Oct 10, 2018 | 1.920 | 1.920 | 1.858 | 1.863 | 2,189,217 | -0.06(-3.00%) |
Oct 09, 2018 | 1.928 | 1.945 | 1.904 | 1.920 | 1,120,530 | -0.01(-0.43%) |
Oct 08, 2018 | 1.912 | 1.937 | 1.912 | 1.928 | 774,576 | +0.00(+0.00%) |
Oct 05, 2018 | 1.953 | 1.953 | 1.920 | 1.928 | 971,949 | -0.02(-1.27%) |
Oct 04, 2018 | 2.019 | 2.019 | 1.953 | 1.953 | 1,350,208 | -0.10(-4.82%) |
Oct 03, 2018 | 2.077 | 2.077 | 2.052 | 2.052 | 388,798 | -0.02(-0.80%) |
Oct 02, 2018 | 2.077 | 2.077 | 2.052 | 2.069 | 702,769 | -0.06(-2.71%) |
Oct 01, 2018 | 2.118 | 2.130 | 2.110 | 2.126 | 909,055 | +0.00(+0.00%) |
Sep 28, 2018 | 2.126 | 2.134 | 2.102 | 2.126 | 1,445,426 | +0.01(+0.39%) |
Sep 27, 2018 | 2.102 | 2.126 | 2.097 | 2.118 | 650,424 | +0.02(+1.18%) |
Sep 26, 2018 | 2.102 | 2.102 | 2.089 | 2.093 | 1,003,941 | +0.02(+1.20%) |
Sep 25, 2018 | 2.069 | 2.069 | 2.060 | 2.069 | 271,879 | -0.01(-0.40%) |
Sep 24, 2018 | 2.069 | 2.077 | 2.060 | 2.077 | 470,846 | +0.02(+0.80%) |
Sep 21, 2018 | 2.077 | 2.089 | 2.060 | 2.060 | 2,080,530 | +0.02(+0.81%) |
Sep 20, 2018 | 2.060 | 2.060 | 2.044 | 2.044 | 1,919,488 | -0.02(-0.80%) |
Sep 19, 2018 | 2.069 | 2.077 | 2.044 | 2.060 | 1,362,536 | +0.02(+1.21%) |
Sep 18, 2018 | 2.036 | 2.044 | 2.027 | 2.036 | 861,781 | -0.02(-1.20%) |
Sep 17, 2018 | 2.069 | 2.069 | 2.052 | 2.060 | 1,086,313 | -0.02(-0.79%) |
Sep 14, 2018 | 2.077 | 2.077 | 2.060 | 2.077 | 527,716 | +0.01(+0.40%) |
Sep 13, 2018 | 2.069 | 2.069 | 2.052 | 2.069 | 769,195 | +0.05(+2.45%) |
Sep 12, 2018 | 2.044 | 2.044 | 2.003 | 2.019 | 1,452,065 | -0.07(-3.16%) |
Sep 11, 2018 | 2.044 | 2.085 | 2.044 | 2.085 | 890,963 | +0.05(+2.43%) |
Sep 10, 2018 | 2.102 | 2.110 | 2.027 | 2.036 | 2,469,168 | -0.16(-7.14%) |
Sep 07, 2018 | 2.217 | 2.225 | 2.192 | 2.192 | 715,554 | -0.04(-1.85%) |
Sep 06, 2018 | 2.250 | 2.250 | 2.225 | 2.233 | 895,504 | -0.01(-0.37%) |
Sep 05, 2018 | 2.250 | 2.250 | 2.233 | 2.242 | 439,972 | -0.01(-0.37%) |