Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.150 | 1.190 | 1.140 | 1.140 | 49,200 | -0.01(-0.87%) |
Nov 29, 2018 | 1.160 | 1.210 | 1.145 | 1.150 | 35,309 | -0.04(-3.36%) |
Nov 28, 2018 | 1.170 | 1.204 | 1.120 | 1.190 | 65,074 | +0.03(+2.59%) |
Nov 27, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 36,253 | -0.06(-4.92%) |
Nov 26, 2018 | 1.180 | 1.270 | 1.160 | 1.220 | 71,652 | +0.08(+7.02%) |
Nov 23, 2018 | 1.140 | 1.230 | 1.140 | 1.140 | 18,000 | -0.06(-5.00%) |
Nov 21, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.07(-5.51%) | |
Nov 20, 2018 | 1.140 | 1.280 | 1.140 | 1.270 | 72,674 | +0.11(+9.48%) |
Nov 19, 2018 | 1.190 | 1.230 | 1.140 | 1.160 | 103,831 | -0.06(-4.92%) |
Nov 16, 2018 | 1.280 | 1.290 | 1.120 | 1.220 | 143,500 | -0.09(-6.87%) |
Nov 15, 2018 | 1.240 | 1.580 | 1.210 | 1.310 | 877,737 | +0.10(+8.26%) |
Nov 14, 2018 | 1.230 | 1.270 | 1.120 | 1.210 | 115,982 | -0.08(-6.20%) |
Nov 13, 2018 | 1.200 | 1.290 | 1.150 | 1.290 | 53,027 | +0.09(+7.50%) |
Nov 12, 2018 | 1.270 | 1.287 | 1.150 | 1.200 | 59,029 | -0.07(-5.51%) |
Nov 09, 2018 | 1.350 | 1.360 | 1.250 | 1.270 | 88,800 | -0.06(-4.51%) |
Nov 08, 2018 | 1.340 | 1.360 | 1.320 | 1.330 | 42,832 | -0.01(-0.75%) |
Nov 07, 2018 | 1.360 | 1.360 | 1.320 | 1.340 | 49,571 | +0.00(+0.00%) |
Nov 06, 2018 | 1.320 | 1.380 | 1.300 | 1.340 | 46,738 | +0.00(+0.00%) |
Nov 05, 2018 | 1.330 | 1.380 | 1.300 | 1.340 | 62,350 | +0.01(+0.75%) |
Nov 02, 2018 | 1.350 | 1.380 | 1.300 | 1.330 | 54,400 | +0.00(+0.00%) |
Nov 01, 2018 | 1.300 | 1.380 | 1.300 | 1.330 | 31,059 | +0.02(+1.53%) |
Oct 31, 2018 | 1.320 | 1.430 | 1.250 | 1.310 | 87,276 | -0.01(-0.76%) |
Oct 30, 2018 | 1.360 | 1.360 | 1.210 | 1.320 | 59,594 | -0.04(-2.94%) |
Oct 29, 2018 | 1.360 | 1.410 | 1.330 | 1.360 | 65,775 | +0.01(+0.74%) |
Oct 26, 2018 | 1.470 | 1.480 | 1.310 | 1.350 | 148,900 | -0.11(-7.53%) |
Oct 25, 2018 | 1.510 | 1.530 | 1.450 | 1.460 | 78,185 | -0.08(-5.19%) |
Oct 24, 2018 | 1.520 | 1.650 | 1.510 | 1.540 | 290,151 | +0.03(+1.99%) |
Oct 23, 2018 | 1.470 | 1.510 | 1.470 | 1.510 | 35,469 | +0.02(+1.34%) |
Oct 22, 2018 | 1.550 | 1.550 | 1.460 | 1.490 | 97,938 | -0.01(-0.67%) |
Oct 19, 2018 | 1.590 | 1.600 | 1.480 | 1.500 | 88,800 | -0.09(-5.66%) |
Oct 18, 2018 | 1.620 | 1.650 | 1.510 | 1.590 | 118,785 | -0.02(-1.24%) |
Oct 17, 2018 | 1.600 | 1.630 | 1.530 | 1.610 | 74,472 | +0.00(+0.00%) |
Oct 16, 2018 | 1.550 | 1.650 | 1.460 | 1.610 | 201,098 | +0.07(+4.55%) |
Oct 15, 2018 | 1.470 | 1.600 | 1.430 | 1.540 | 218,257 | +0.07(+4.76%) |
Oct 12, 2018 | 1.540 | 1.550 | 1.450 | 1.470 | 111,200 | -0.06(-3.92%) |
Oct 11, 2018 | 1.650 | 1.650 | 1.500 | 1.530 | 185,512 | -0.06(-3.77%) |
Oct 10, 2018 | 1.660 | 1.660 | 1.560 | 1.590 | 106,981 | -0.08(-4.79%) |
Oct 09, 2018 | 1.670 | 1.800 | 1.600 | 1.670 | 205,459 | +0.04(+2.45%) |
Oct 08, 2018 | 1.680 | 1.740 | 1.620 | 1.630 | 115,428 | -0.03(-1.81%) |
Oct 05, 2018 | 1.570 | 1.730 | 1.570 | 1.660 | 270,200 | +0.08(+5.06%) |
Oct 04, 2018 | 1.600 | 1.620 | 1.510 | 1.580 | 81,072 | +0.00(+0.00%) |
Oct 03, 2018 | 1.570 | 1.600 | 1.450 | 1.580 | 168,296 | -0.01(-0.63%) |
Oct 02, 2018 | 1.620 | 1.630 | 1.540 | 1.590 | 120,070 | -0.05(-3.05%) |
Oct 01, 2018 | 1.790 | 1.790 | 1.620 | 1.640 | 157,392 | -0.11(-6.29%) |
Sep 28, 2018 | 1.860 | 1.880 | 1.750 | 1.750 | 269,000 | -0.06(-3.31%) |
Sep 27, 2018 | 1.650 | 1.960 | 1.640 | 1.810 | 1,342,594 | +0.18(+11.04%) |
Sep 26, 2018 | 1.710 | 1.710 | 1.590 | 1.630 | 99,196 | +0.00(+0.00%) |
Sep 25, 2018 | 1.720 | 1.750 | 1.620 | 1.630 | 139,906 | -0.07(-4.12%) |
Sep 24, 2018 | 1.590 | 1.730 | 1.530 | 1.700 | 257,212 | +0.14(+8.97%) |
Sep 21, 2018 | 1.590 | 1.600 | 1.520 | 1.560 | 167,700 | +0.00(+0.00%) |
Sep 20, 2018 | 1.540 | 1.600 | 1.460 | 1.560 | 176,521 | +0.06(+4.00%) |
Sep 19, 2018 | 1.450 | 1.572 | 1.410 | 1.500 | 287,723 | +0.03(+2.04%) |
Sep 18, 2018 | 1.560 | 1.560 | 1.410 | 1.470 | 293,116 | -0.09(-5.77%) |
Sep 17, 2018 | 1.680 | 1.730 | 1.530 | 1.560 | 210,040 | -0.07(-4.29%) |
Sep 14, 2018 | 1.790 | 1.790 | 1.610 | 1.630 | 367,500 | -0.17(-9.44%) |
Sep 13, 2018 | 1.900 | 1.980 | 1.770 | 1.800 | 729,796 | -0.02(-1.10%) |
Sep 12, 2018 | 2.060 | 2.300 | 1.740 | 1.820 | 1,894,888 | -0.22(-10.78%) |
Sep 11, 2018 | 2.040 | 2.080 | 2.020 | 2.040 | 95,665 | -0.01(-0.49%) |
Sep 10, 2018 | 2.090 | 2.130 | 2.050 | 2.050 | 129,510 | -0.05(-2.38%) |
Sep 07, 2018 | 2.090 | 2.100 | 2.070 | 2.100 | 82,500 | +0.02(+0.96%) |
Sep 06, 2018 | 2.100 | 2.130 | 2.050 | 2.080 | 113,546 | -0.02(-0.95%) |
Sep 05, 2018 | 2.190 | 2.190 | 2.080 | 2.100 | 117,505 | -0.07(-3.23%) |