Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.160 | 1.220 | 1.100 | 1.180 | 369,700 | +0.00(+0.00%) |
Dec 28, 2018 | 1.120 | 1.250 | 1.120 | 1.180 | 474,400 | +0.06(+5.36%) |
Dec 27, 2018 | 1.040 | 1.190 | 1.010 | 1.120 | 626,676 | +0.08(+7.69%) |
Dec 26, 2018 | 1.030 | 1.070 | 1.000 | 1.040 | 477,519 | +0.03(+2.97%) |
Dec 24, 2018 | 1.000 | 1.070 | 1.000 | 1.010 | 353,900 | +0.00(+0.00%) |
Dec 21, 2018 | 1.060 | 1.130 | 1.000 | 1.010 | 567,100 | -0.07(-6.48%) |
Dec 20, 2018 | 1.150 | 1.150 | 1.040 | 1.080 | 454,962 | -0.06(-5.26%) |
Dec 19, 2018 | 1.200 | 1.200 | 1.115 | 1.140 | 406,598 | -0.05(-4.20%) |
Dec 18, 2018 | 1.200 | 1.210 | 1.120 | 1.190 | 552,349 | +0.01(+0.85%) |
Dec 17, 2018 | 1.240 | 1.269 | 1.170 | 1.180 | 436,131 | -0.04(-3.28%) |
Dec 14, 2018 | 1.200 | 1.240 | 1.170 | 1.220 | 397,100 | +0.02(+1.67%) |
Dec 13, 2018 | 1.220 | 1.280 | 1.180 | 1.200 | 951,881 | -0.05(-4.00%) |
Dec 12, 2018 | 1.270 | 1.350 | 1.250 | 1.250 | 587,131 | -0.02(-1.57%) |
Dec 11, 2018 | 1.260 | 1.330 | 1.220 | 1.270 | 268,859 | +0.01(+0.79%) |
Dec 10, 2018 | 1.300 | 1.300 | 1.230 | 1.260 | 124,868 | -0.03(-2.33%) |
Dec 07, 2018 | 1.250 | 1.320 | 1.240 | 1.290 | 289,000 | +0.05(+4.03%) |
Dec 06, 2018 | 1.250 | 1.280 | 1.200 | 1.240 | 801,946 | +0.03(+2.48%) |
Dec 04, 2018 | 1.300 | 1.360 | 1.210 | 1.210 | 469,800 | -0.10(-7.63%) |
Dec 03, 2018 | 1.390 | 1.390 | 1.310 | 1.310 | 377,784 | -0.02(-1.50%) |
Nov 30, 2018 | 1.360 | 1.380 | 1.310 | 1.330 | 253,500 | -0.04(-2.92%) |
Nov 29, 2018 | 1.370 | 1.390 | 1.323 | 1.370 | 195,153 | +0.00(+0.00%) |
Nov 28, 2018 | 1.310 | 1.405 | 1.220 | 1.370 | 673,168 | +0.06(+4.58%) |
Nov 27, 2018 | 1.370 | 1.380 | 1.290 | 1.310 | 364,270 | -0.06(-4.38%) |
Nov 26, 2018 | 1.400 | 1.400 | 1.340 | 1.370 | 359,338 | -0.05(-3.52%) |
Nov 23, 2018 | 1.390 | 1.470 | 1.390 | 1.420 | 172,300 | +0.03(+2.16%) |
Nov 21, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.21%) | |
Nov 20, 2018 | 1.390 | 1.410 | 1.330 | 1.360 | 347,624 | -0.05(-3.55%) |
Nov 19, 2018 | 1.410 | 1.460 | 1.340 | 1.410 | 2,515,869 | +0.00(+0.00%) |
Nov 16, 2018 | 1.500 | 1.500 | 1.360 | 1.410 | 843,500 | -0.04(-2.76%) |
Nov 15, 2018 | 1.340 | 1.490 | 1.280 | 1.450 | 1,758,453 | +0.08(+5.84%) |
Nov 14, 2018 | 1.360 | 1.420 | 1.310 | 1.370 | 1,821,690 | +0.02(+1.48%) |
Nov 13, 2018 | 1.340 | 1.420 | 1.330 | 1.350 | 1,333,217 | +0.04(+3.05%) |
Nov 12, 2018 | 2.100 | 2.100 | 1.260 | 1.310 | 4,592,895 | -1.09(-45.42%) |
Nov 09, 2018 | 2.370 | 2.400 | 2.320 | 2.400 | 169,900 | -0.01(-0.41%) |
Nov 08, 2018 | 2.460 | 2.460 | 2.330 | 2.410 | 312,281 | -0.08(-3.21%) |
Nov 07, 2018 | 2.300 | 2.520 | 2.300 | 2.490 | 290,095 | +0.15(+6.41%) |
Nov 06, 2018 | 2.560 | 2.560 | 2.291 | 2.340 | 288,397 | -0.04(-1.68%) |
Nov 05, 2018 | 2.570 | 2.580 | 2.330 | 2.380 | 485,496 | -0.07(-2.86%) |
Nov 02, 2018 | 2.340 | 2.480 | 2.230 | 2.450 | 860,200 | +0.10(+4.26%) |
Nov 01, 2018 | 2.020 | 2.390 | 1.980 | 2.350 | 1,620,005 | +0.35(+17.50%) |
Oct 31, 2018 | 2.030 | 2.050 | 1.980 | 2.000 | 272,143 | +0.00(+0.00%) |
Oct 30, 2018 | 2.000 | 2.130 | 2.000 | 2.000 | 210,845 | -0.05(-2.44%) |
Oct 29, 2018 | 2.160 | 2.180 | 1.920 | 2.050 | 280,871 | -0.11(-5.09%) |
Oct 26, 2018 | 2.030 | 2.200 | 2.010 | 2.160 | 236,900 | +0.11(+5.37%) |
Oct 25, 2018 | 2.230 | 2.340 | 2.050 | 2.050 | 309,868 | -0.17(-7.66%) |
Oct 24, 2018 | 2.420 | 2.470 | 2.170 | 2.220 | 301,652 | -0.20(-8.26%) |
Oct 23, 2018 | 2.390 | 2.500 | 2.350 | 2.420 | 200,386 | -0.02(-0.82%) |
Oct 22, 2018 | 2.560 | 2.590 | 2.350 | 2.440 | 518,122 | -0.11(-4.31%) |
Oct 19, 2018 | 2.560 | 2.680 | 2.490 | 2.550 | 244,100 | +0.01(+0.39%) |
Oct 18, 2018 | 2.670 | 2.750 | 2.480 | 2.540 | 395,949 | -0.13(-4.87%) |
Oct 17, 2018 | 2.580 | 2.700 | 2.524 | 2.670 | 241,279 | +0.09(+3.49%) |
Oct 16, 2018 | 2.390 | 2.640 | 2.390 | 2.580 | 346,221 | +0.11(+4.45%) |
Oct 15, 2018 | 2.390 | 2.470 | 2.320 | 2.470 | 159,208 | +0.08(+3.35%) |
Oct 12, 2018 | 2.360 | 2.470 | 2.270 | 2.390 | 198,900 | +0.07(+3.02%) |
Oct 11, 2018 | 2.220 | 2.400 | 2.190 | 2.320 | 276,814 | +0.08(+3.57%) |
Oct 10, 2018 | 2.390 | 2.460 | 2.230 | 2.240 | 381,222 | -0.18(-7.44%) |
Oct 09, 2018 | 2.400 | 2.500 | 2.380 | 2.420 | 242,764 | -0.03(-1.22%) |
Oct 08, 2018 | 2.410 | 2.530 | 2.410 | 2.450 | 215,739 | +0.02(+0.82%) |
Oct 05, 2018 | 2.430 | 2.530 | 2.350 | 2.430 | 198,800 | +0.00(+0.00%) |
Oct 04, 2018 | 2.650 | 2.660 | 2.400 | 2.430 | 686,374 | -0.23(-8.65%) |
Oct 03, 2018 | 2.800 | 2.810 | 2.550 | 2.660 | 676,308 | -0.12(-4.32%) |
Oct 02, 2018 | 2.600 | 2.920 | 2.560 | 2.780 | 898,242 | +0.17(+6.51%) |