Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.8490 | 0.8490 | 0.7848 | 0.8205 | 1,326,168 | -0.01(-0.86%) |
Dec 28, 2018 | 0.8276 | 0.8633 | 0.8062 | 0.8276 | 707,093 | +0.01(+0.87%) |
Dec 27, 2018 | 0.7991 | 0.8633 | 0.7991 | 0.8205 | 357,590 | +0.00(+0.00%) |
Dec 26, 2018 | 0.8419 | 0.8419 | 0.7563 | 0.8205 | 1,233,705 | +0.03(+3.60%) |
Dec 24, 2018 | 0.8205 | 0.8704 | 0.7777 | 0.7920 | 499,100 | -0.04(-5.13%) |
Dec 21, 2018 | 0.9204 | 0.9347 | 0.8348 | 0.8348 | 734,284 | -0.08(-8.59%) |
Dec 20, 2018 | 0.9347 | 0.9560 | 0.9061 | 0.9133 | 603,101 | +0.01(+0.79%) |
Dec 19, 2018 | 0.9347 | 1.056 | 0.9061 | 0.9061 | 739,918 | -0.06(-5.93%) |
Dec 18, 2018 | 1.049 | 1.054 | 0.8990 | 0.9632 | 696,534 | -0.07(-6.90%) |
Dec 17, 2018 | 1.134 | 1.156 | 1.035 | 1.035 | 223,995 | -0.11(-9.37%) |
Dec 14, 2018 | 1.149 | 1.170 | 1.127 | 1.142 | 185,428 | +0.00(+0.00%) |
Dec 13, 2018 | 1.170 | 1.199 | 1.142 | 1.142 | 223,843 | -0.04(-3.03%) |
Dec 12, 2018 | 1.184 | 1.216 | 1.170 | 1.177 | 240,992 | +0.01(+0.61%) |
Dec 11, 2018 | 1.142 | 1.199 | 1.142 | 1.170 | 277,382 | +0.02(+1.86%) |
Dec 10, 2018 | 1.184 | 1.220 | 1.142 | 1.149 | 127,359 | -0.03(-2.42%) |
Dec 07, 2018 | 1.163 | 1.220 | 1.142 | 1.177 | 183,886 | +0.01(+1.23%) |
Dec 06, 2018 | 1.206 | 1.220 | 1.142 | 1.163 | 380,601 | -0.06(-4.68%) |
Dec 04, 2018 | 1.249 | 1.249 | 1.177 | 1.220 | 322,221 | -0.01(-1.01%) |
Dec 03, 2018 | 1.234 | 1.249 | 1.227 | 1.232 | 219,706 | +0.01(+1.02%) |
Nov 30, 2018 | 1.256 | 1.256 | 1.199 | 1.220 | 424,396 | -0.03(-2.29%) |
Nov 29, 2018 | 1.270 | 1.313 | 1.249 | 1.249 | 129,188 | -0.02(-1.69%) |
Nov 28, 2018 | 1.277 | 1.330 | 1.270 | 1.270 | 235,394 | -0.03(-2.20%) |
Nov 27, 2018 | 1.327 | 1.356 | 1.277 | 1.299 | 150,154 | -0.03(-2.15%) |
Nov 26, 2018 | 1.306 | 1.406 | 1.306 | 1.327 | 318,225 | +0.01(+0.54%) |
Nov 23, 2018 | 1.299 | 1.320 | 1.299 | 1.320 | 73,162 | +0.01(+1.09%) |
Nov 21, 2018 | 1.306 | 1.306 | 1.306 | 0 | +0.01(+1.10%) | |
Nov 20, 2018 | 1.370 | 1.400 | 1.291 | 1.291 | 444,771 | -0.09(-6.70%) |
Nov 19, 2018 | 1.420 | 1.421 | 1.377 | 1.384 | 257,934 | -0.04(-2.51%) |
Nov 16, 2018 | 1.427 | 1.434 | 1.406 | 1.420 | 192,716 | -0.01(-0.50%) |
Nov 15, 2018 | 1.427 | 1.456 | 1.413 | 1.427 | 456,973 | +0.01(+0.50%) |
Nov 14, 2018 | 1.441 | 1.456 | 1.406 | 1.420 | 244,369 | -0.01(-0.50%) |
Nov 13, 2018 | 1.420 | 1.448 | 1.413 | 1.427 | 119,782 | +0.01(+1.04%) |
Nov 12, 2018 | 1.470 | 1.491 | 1.398 | 1.412 | 252,318 | -0.04(-2.97%) |
Nov 09, 2018 | 1.484 | 1.491 | 1.427 | 1.456 | 165,946 | -0.04(-2.86%) |
Nov 08, 2018 | 1.498 | 1.534 | 1.477 | 1.498 | 206,719 | -0.01(-0.94%) |
Nov 07, 2018 | 1.505 | 1.527 | 1.455 | 1.513 | 345,581 | +0.05(+3.42%) |
Nov 06, 2018 | 1.498 | 1.527 | 1.463 | 1.463 | 672,606 | -0.03(-1.91%) |
Nov 05, 2018 | 1.527 | 1.548 | 1.491 | 1.491 | 262,241 | -0.03(-1.88%) |
Nov 02, 2018 | 1.570 | 1.570 | 1.505 | 1.520 | 173,795 | -0.05(-3.18%) |
Nov 01, 2018 | 1.555 | 1.598 | 1.520 | 1.570 | 377,917 | +0.03(+1.85%) |
Oct 31, 2018 | 1.562 | 1.562 | 1.507 | 1.541 | 412,273 | +0.00(+0.00%) |
Oct 30, 2018 | 1.548 | 1.554 | 1.507 | 1.541 | 465,021 | +0.03(+1.82%) |
Oct 29, 2018 | 1.438 | 1.534 | 1.438 | 1.514 | 431,399 | +0.08(+5.77%) |
Oct 26, 2018 | 1.431 | 1.472 | 1.424 | 1.431 | 87,935 | +0.00(+0.00%) |
Oct 25, 2018 | 1.431 | 1.479 | 1.397 | 1.431 | 175,175 | +0.03(+2.46%) |
Oct 24, 2018 | 1.417 | 1.479 | 1.397 | 1.397 | 314,591 | -0.01(-0.98%) |
Oct 23, 2018 | 1.431 | 1.438 | 1.342 | 1.410 | 307,664 | -0.02(-1.44%) |
Oct 22, 2018 | 1.452 | 1.459 | 1.390 | 1.431 | 249,292 | -0.02(-1.42%) |
Oct 19, 2018 | 1.465 | 1.472 | 1.452 | 1.452 | 382,411 | +0.00(+0.00%) |
Oct 18, 2018 | 1.459 | 1.486 | 1.445 | 1.452 | 340,003 | -0.01(-0.47%) |
Oct 17, 2018 | 1.500 | 1.509 | 1.459 | 1.459 | 133,107 | -0.03(-2.30%) |
Oct 16, 2018 | 1.493 | 1.511 | 1.479 | 1.493 | 287,544 | +0.02(+1.40%) |
Oct 15, 2018 | 1.465 | 1.472 | 1.452 | 1.472 | 91,788 | +0.02(+1.42%) |
Oct 12, 2018 | 1.459 | 1.500 | 1.452 | 1.452 | 206,394 | -0.03(-2.31%) |
Oct 11, 2018 | 1.452 | 1.507 | 1.445 | 1.486 | 103,855 | +0.04(+2.86%) |
Oct 10, 2018 | 1.486 | 1.543 | 1.445 | 1.445 | 154,279 | -0.06(-4.11%) |
Oct 09, 2018 | 1.596 | 1.630 | 1.486 | 1.507 | 166,057 | -0.08(-4.78%) |
Oct 08, 2018 | 1.527 | 1.589 | 1.527 | 1.582 | 41,739 | +0.06(+4.07%) |
Oct 05, 2018 | 1.569 | 1.569 | 1.514 | 1.520 | 155,813 | -0.06(-3.91%) |
Oct 04, 2018 | 1.610 | 1.631 | 1.534 | 1.582 | 84,150 | -0.02(-1.29%) |
Oct 03, 2018 | 1.617 | 1.651 | 1.548 | 1.603 | 117,178 | -0.01(-0.43%) |
Oct 02, 2018 | 1.596 | 1.617 | 1.507 | 1.610 | 243,815 | +0.01(+0.86%) |