Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.100 | 1.110 | 1.010 | 1.020 | 645,100 | -0.06(-5.56%) |
Nov 29, 2018 | 1.040 | 1.080 | 1.040 | 1.080 | 469,473 | +0.05(+4.85%) |
Nov 28, 2018 | 1.020 | 1.030 | 1.020 | 1.030 | 186,282 | +0.02(+1.98%) |
Nov 27, 2018 | 1.010 | 1.040 | 1.000 | 1.010 | 249,148 | +0.00(+0.00%) |
Nov 26, 2018 | 1.020 | 1.045 | 1.010 | 1.010 | 317,719 | -0.01(-0.98%) |
Nov 23, 2018 | 1.020 | 1.050 | 1.020 | 1.020 | 68,400 | -0.02(-1.92%) |
Nov 21, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.02(+1.96%) | |
Nov 20, 2018 | 1.050 | 1.080 | 1.010 | 1.020 | 394,752 | -0.03(-2.86%) |
Nov 19, 2018 | 1.060 | 1.090 | 1.040 | 1.050 | 198,533 | -0.01(-0.94%) |
Nov 16, 2018 | 1.050 | 1.100 | 1.040 | 1.060 | 388,600 | +0.01(+0.95%) |
Nov 15, 2018 | 1.070 | 1.120 | 1.040 | 1.050 | 169,501 | -0.04(-3.67%) |
Nov 14, 2018 | 1.030 | 1.150 | 1.020 | 1.090 | 705,841 | +0.07(+6.86%) |
Nov 13, 2018 | 1.050 | 1.060 | 1.010 | 1.020 | 580,393 | -0.02(-1.92%) |
Nov 12, 2018 | 1.060 | 1.080 | 1.010 | 1.040 | 666,555 | -0.04(-3.70%) |
Nov 09, 2018 | 1.080 | 1.100 | 1.070 | 1.080 | 670,600 | +0.00(+0.00%) |
Nov 08, 2018 | 1.090 | 1.130 | 1.080 | 1.080 | 601,737 | -0.02(-1.82%) |
Nov 07, 2018 | 1.140 | 1.160 | 1.060 | 1.100 | 1,029,068 | +0.00(+0.00%) |
Nov 06, 2018 | 1.120 | 1.170 | 1.090 | 1.100 | 1,087,820 | -0.03(-2.65%) |
Nov 05, 2018 | 1.130 | 1.190 | 1.120 | 1.130 | 518,769 | -0.01(-0.88%) |
Nov 02, 2018 | 1.200 | 1.290 | 1.120 | 1.140 | 413,700 | -0.05(-4.20%) |
Nov 01, 2018 | 1.190 | 1.236 | 1.180 | 1.190 | 588,610 | +0.01(+0.85%) |
Oct 31, 2018 | 1.200 | 1.230 | 1.180 | 1.180 | 432,976 | -0.02(-1.67%) |
Oct 30, 2018 | 1.200 | 1.250 | 1.158 | 1.200 | 244,581 | -0.05(-4.00%) |
Oct 29, 2018 | 1.240 | 1.290 | 1.220 | 1.250 | 316,214 | +0.03(+2.46%) |
Oct 26, 2018 | 1.190 | 1.230 | 1.130 | 1.220 | 513,300 | +0.01(+0.83%) |
Oct 25, 2018 | 1.230 | 1.250 | 1.160 | 1.210 | 606,570 | -0.01(-0.82%) |
Oct 24, 2018 | 1.310 | 1.360 | 1.200 | 1.220 | 1,181,609 | -0.11(-8.27%) |
Oct 23, 2018 | 1.353 | 1.369 | 1.320 | 1.330 | 582,143 | -0.06(-4.32%) |
Oct 22, 2018 | 1.380 | 1.420 | 1.350 | 1.390 | 284,240 | +0.01(+0.72%) |
Oct 19, 2018 | 1.410 | 1.420 | 1.380 | 1.380 | 302,400 | -0.04(-2.82%) |
Oct 18, 2018 | 1.450 | 1.464 | 1.400 | 1.420 | 121,245 | -0.03(-2.07%) |
Oct 17, 2018 | 1.450 | 1.470 | 1.420 | 1.450 | 73,690 | +0.00(+0.00%) |
Oct 16, 2018 | 1.500 | 1.510 | 1.450 | 1.450 | 198,273 | -0.05(-3.33%) |
Oct 15, 2018 | 1.530 | 1.550 | 1.470 | 1.500 | 268,755 | -0.04(-2.60%) |
Oct 12, 2018 | 1.570 | 1.570 | 1.460 | 1.540 | 301,900 | +0.04(+2.67%) |
Oct 11, 2018 | 1.540 | 1.560 | 1.500 | 1.500 | 328,671 | -0.07(-4.46%) |
Oct 10, 2018 | 1.580 | 1.610 | 1.540 | 1.570 | 456,822 | -0.03(-1.88%) |
Oct 09, 2018 | 1.590 | 1.640 | 1.520 | 1.600 | 398,771 | -0.02(-1.23%) |
Oct 08, 2018 | 1.580 | 1.630 | 1.530 | 1.620 | 402,320 | +0.03(+1.89%) |
Oct 05, 2018 | 1.570 | 1.650 | 1.560 | 1.590 | 495,700 | +0.02(+1.27%) |
Oct 04, 2018 | 1.480 | 1.580 | 1.475 | 1.570 | 269,395 | +0.09(+6.08%) |
Oct 03, 2018 | 1.400 | 1.600 | 1.400 | 1.480 | 492,568 | +0.07(+4.96%) |
Oct 02, 2018 | 1.420 | 1.480 | 1.360 | 1.410 | 497,519 | -0.02(-1.40%) |
Oct 01, 2018 | 1.510 | 1.510 | 1.380 | 1.430 | 414,620 | -0.05(-3.38%) |
Sep 28, 2018 | 1.470 | 1.480 | 1.400 | 1.480 | 1,105,800 | +0.01(+0.68%) |
Sep 27, 2018 | 1.560 | 1.560 | 1.430 | 1.470 | 619,361 | -0.09(-5.77%) |
Sep 26, 2018 | 1.580 | 1.650 | 1.560 | 1.560 | 294,153 | -0.04(-2.50%) |
Sep 25, 2018 | 1.620 | 1.630 | 1.580 | 1.600 | 431,628 | -0.01(-0.62%) |
Sep 24, 2018 | 1.660 | 1.670 | 1.610 | 1.610 | 236,056 | -0.04(-2.42%) |
Sep 21, 2018 | 1.600 | 1.670 | 1.600 | 1.650 | 218,200 | -0.01(-0.60%) |
Sep 20, 2018 | 1.660 | 1.710 | 1.660 | 1.660 | 136,707 | -0.01(-0.60%) |
Sep 19, 2018 | 1.700 | 1.728 | 1.660 | 1.670 | 322,632 | -0.02(-1.18%) |
Sep 18, 2018 | 1.650 | 1.710 | 1.640 | 1.690 | 403,847 | +0.04(+2.42%) |
Sep 17, 2018 | 1.650 | 1.670 | 1.530 | 1.650 | 537,251 | -0.01(-0.60%) |
Sep 14, 2018 | 1.690 | 1.700 | 1.650 | 1.660 | 407,500 | -0.01(-0.60%) |
Sep 13, 2018 | 1.660 | 1.710 | 1.660 | 1.670 | 625,760 | +0.01(+0.60%) |
Sep 12, 2018 | 1.720 | 1.721 | 1.660 | 1.660 | 403,249 | -0.06(-3.49%) |
Sep 11, 2018 | 1.710 | 1.730 | 1.695 | 1.720 | 364,703 | +0.02(+1.18%) |
Sep 10, 2018 | 1.670 | 1.710 | 1.660 | 1.700 | 240,590 | +0.03(+1.80%) |
Sep 07, 2018 | 1.710 | 1.710 | 1.660 | 1.670 | 415,800 | -0.05(-2.91%) |
Sep 06, 2018 | 1.790 | 1.790 | 1.664 | 1.720 | 795,260 | -0.08(-4.44%) |
Sep 05, 2018 | 1.800 | 1.840 | 1.770 | 1.800 | 339,988 | +0.01(+0.56%) |