Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.048 | 1.100 | 1.025 | 1.060 | 82,300 | +0.01(+0.95%) |
Nov 29, 2018 | 1.145 | 1.145 | 1.050 | 1.050 | 50,319 | -0.01(-0.94%) |
Nov 28, 2018 | 1.130 | 1.130 | 1.040 | 1.060 | 35,875 | +0.00(+0.27%) |
Nov 27, 2018 | 1.080 | 1.100 | 1.020 | 1.057 | 68,124 | -0.01(-1.21%) |
Nov 26, 2018 | 1.086 | 1.090 | 1.040 | 1.070 | 105,745 | -0.02(-1.84%) |
Nov 23, 2018 | 1.130 | 1.130 | 1.070 | 1.090 | 17,800 | +0.02(+2.05%) |
Nov 21, 2018 | 1.068 | 1.068 | 1.068 | 0 | +0.03(+2.71%) | |
Nov 20, 2018 | 0.9951 | 1.060 | 0.9912 | 1.040 | 124,423 | -0.01(-1.05%) |
Nov 19, 2018 | 1.027 | 1.080 | 1.007 | 1.051 | 55,955 | -0.07(-6.23%) |
Nov 16, 2018 | 1.192 | 1.200 | 1.110 | 1.121 | 61,900 | -0.06(-5.02%) |
Nov 15, 2018 | 1.150 | 1.190 | 1.080 | 1.180 | 85,611 | +0.08(+7.47%) |
Nov 14, 2018 | 1.140 | 1.150 | 1.060 | 1.098 | 66,350 | -0.04(-3.68%) |
Nov 13, 2018 | 1.215 | 1.215 | 1.129 | 1.140 | 74,654 | -0.03(-2.88%) |
Nov 12, 2018 | 1.280 | 1.280 | 1.140 | 1.174 | 62,114 | -0.05(-3.78%) |
Nov 09, 2018 | 1.290 | 1.300 | 1.220 | 1.220 | 88,100 | -0.09(-6.88%) |
Nov 08, 2018 | 1.362 | 1.420 | 1.278 | 1.310 | 53,498 | +0.01(+0.77%) |
Nov 07, 2018 | 1.300 | 1.355 | 1.255 | 1.300 | 114,520 | +0.04(+3.17%) |
Nov 06, 2018 | 1.284 | 1.350 | 1.247 | 1.260 | 72,350 | +0.01(+0.40%) |
Nov 05, 2018 | 1.125 | 1.255 | 1.090 | 1.255 | 146,302 | +0.14(+13.06%) |
Nov 02, 2018 | 1.110 | 1.130 | 1.089 | 1.110 | 48,200 | +0.04(+3.74%) |
Nov 01, 2018 | 1.100 | 1.150 | 1.067 | 1.070 | 44,532 | -0.04(-3.60%) |
Oct 31, 2018 | 1.070 | 1.130 | 1.040 | 1.110 | 115,821 | +0.07(+6.73%) |
Oct 30, 2018 | 1.040 | 1.099 | 1.010 | 1.040 | 125,659 | -0.02(-1.89%) |
Oct 29, 2018 | 1.120 | 1.160 | 0.9926 | 1.060 | 283,746 | -0.09(-7.83%) |
Oct 26, 2018 | 1.220 | 1.220 | 1.110 | 1.150 | 83,100 | +0.00(+0.00%) |
Oct 25, 2018 | 1.096 | 1.170 | 1.096 | 1.150 | 152,403 | +0.03(+2.40%) |
Oct 24, 2018 | 1.177 | 1.180 | 1.069 | 1.123 | 162,832 | +0.02(+1.58%) |
Oct 23, 2018 | 1.110 | 1.260 | 0.9972 | 1.105 | 400,229 | -0.02(-2.17%) |
Oct 22, 2018 | 1.250 | 1.320 | 1.110 | 1.130 | 394,787 | -0.10(-8.23%) |
Oct 19, 2018 | 1.393 | 1.400 | 1.220 | 1.231 | 255,300 | -0.16(-11.41%) |
Oct 18, 2018 | 1.450 | 1.460 | 1.383 | 1.390 | 109,775 | -0.03(-2.39%) |
Oct 17, 2018 | 1.510 | 1.550 | 1.380 | 1.424 | 198,547 | -0.11(-6.95%) |
Oct 16, 2018 | 1.626 | 1.710 | 1.498 | 1.530 | 206,205 | -0.05(-3.15%) |
Oct 15, 2018 | 1.535 | 1.600 | 1.520 | 1.580 | 203,559 | +0.07(+4.85%) |
Oct 12, 2018 | 1.484 | 1.560 | 1.420 | 1.507 | 144,600 | +0.07(+4.65%) |
Oct 11, 2018 | 1.550 | 1.550 | 1.390 | 1.440 | 137,325 | -0.08(-5.26%) |
Oct 10, 2018 | 1.584 | 1.650 | 1.500 | 1.520 | 149,706 | -0.06(-3.82%) |
Oct 09, 2018 | 1.550 | 1.600 | 1.550 | 1.580 | 119,926 | +0.01(+0.66%) |
Oct 08, 2018 | 1.690 | 1.690 | 1.540 | 1.570 | 76,800 | +0.01(+0.64%) |
Oct 05, 2018 | 1.627 | 1.627 | 1.550 | 1.560 | 151,900 | -0.03(-1.89%) |
Oct 04, 2018 | 1.565 | 1.650 | 1.550 | 1.590 | 87,193 | +0.03(+1.62%) |
Oct 03, 2018 | 1.517 | 1.603 | 1.517 | 1.565 | 129,464 | +0.00(+0.29%) |
Oct 02, 2018 | 1.650 | 1.705 | 1.530 | 1.560 | 187,223 | -0.06(-3.70%) |
Oct 01, 2018 | 1.660 | 1.710 | 1.590 | 1.620 | 148,110 | +0.00(+0.00%) |
Sep 28, 2018 | 1.560 | 1.660 | 1.560 | 1.620 | 135,500 | +0.04(+2.53%) |
Sep 27, 2018 | 1.612 | 1.710 | 1.554 | 1.580 | 116,156 | -0.08(-4.85%) |
Sep 26, 2018 | 1.717 | 1.780 | 1.608 | 1.661 | 145,264 | -0.07(-4.02%) |
Sep 25, 2018 | 1.725 | 1.810 | 1.670 | 1.730 | 139,388 | -0.01(-0.61%) |
Sep 24, 2018 | 1.800 | 1.810 | 1.720 | 1.741 | 181,233 | +0.01(+0.79%) |
Sep 21, 2018 | 1.785 | 1.880 | 1.720 | 1.727 | 226,800 | -0.07(-4.05%) |
Sep 20, 2018 | 1.695 | 1.820 | 1.650 | 1.800 | 343,423 | +0.15(+9.09%) |
Sep 19, 2018 | 1.764 | 1.789 | 1.630 | 1.650 | 329,245 | -0.10(-5.71%) |
Sep 18, 2018 | 1.800 | 1.860 | 1.719 | 1.750 | 259,122 | -0.02(-1.12%) |
Sep 17, 2018 | 1.786 | 1.890 | 1.720 | 1.770 | 211,448 | +0.09(+5.19%) |
Sep 14, 2018 | 1.525 | 1.700 | 1.450 | 1.683 | 243,700 | +0.06(+3.46%) |
Sep 13, 2018 | 1.830 | 1.870 | 1.589 | 1.626 | 252,784 | -0.20(-11.13%) |
Sep 12, 2018 | 1.872 | 1.950 | 1.740 | 1.830 | 292,951 | +0.02(+0.89%) |
Sep 11, 2018 | 1.841 | 1.890 | 1.800 | 1.814 | 467,002 | -0.02(-0.88%) |
Sep 10, 2018 | 1.820 | 1.870 | 1.740 | 1.830 | 340,275 | +0.14(+8.35%) |
Sep 07, 2018 | 1.550 | 1.820 | 1.550 | 1.689 | 617,500 | +0.14(+8.96%) |
Sep 06, 2018 | 1.573 | 1.670 | 1.550 | 1.550 | 295,071 | +0.02(+1.20%) |
Sep 05, 2018 | 1.583 | 1.670 | 1.480 | 1.532 | 305,676 | -0.03(-1.93%) |