Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.710 | 1.780 | 1.620 | 1.630 | 670,800 | -0.08(-4.68%) |
Nov 29, 2018 | 1.690 | 1.750 | 1.670 | 1.710 | 531,564 | +0.02(+1.18%) |
Nov 28, 2018 | 1.630 | 1.920 | 1.615 | 1.690 | 2,450,079 | +0.06(+3.68%) |
Nov 27, 2018 | 1.650 | 1.660 | 1.600 | 1.630 | 214,814 | -0.02(-1.21%) |
Nov 26, 2018 | 1.640 | 1.680 | 1.620 | 1.650 | 278,496 | -0.01(-0.60%) |
Nov 23, 2018 | 1.650 | 1.680 | 1.645 | 1.660 | 45,700 | +0.01(+0.61%) |
Nov 21, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
Nov 20, 2018 | 1.640 | 1.700 | 1.580 | 1.600 | 261,770 | -0.05(-3.03%) |
Nov 19, 2018 | 1.690 | 1.730 | 1.650 | 1.650 | 156,999 | -0.06(-3.51%) |
Nov 16, 2018 | 1.620 | 1.720 | 1.620 | 1.710 | 264,100 | +0.05(+3.01%) |
Nov 15, 2018 | 1.600 | 1.720 | 1.580 | 1.660 | 331,587 | +0.06(+3.75%) |
Nov 14, 2018 | 1.650 | 1.668 | 1.580 | 1.600 | 549,300 | -0.05(-3.03%) |
Nov 13, 2018 | 1.630 | 1.750 | 1.590 | 1.650 | 547,656 | +0.02(+1.23%) |
Nov 12, 2018 | 1.660 | 1.660 | 1.540 | 1.630 | 372,391 | -0.03(-1.81%) |
Nov 09, 2018 | 1.660 | 1.670 | 1.590 | 1.660 | 743,700 | -0.01(-0.60%) |
Nov 08, 2018 | 1.630 | 1.690 | 1.570 | 1.670 | 587,291 | +0.00(+0.00%) |
Nov 07, 2018 | 1.700 | 1.780 | 1.630 | 1.670 | 461,169 | -0.03(-1.76%) |
Nov 06, 2018 | 1.740 | 1.820 | 1.700 | 1.700 | 1,161,241 | -0.03(-1.73%) |
Nov 05, 2018 | 1.840 | 1.870 | 1.720 | 1.730 | 783,086 | -0.10(-5.46%) |
Nov 02, 2018 | 1.790 | 1.910 | 1.760 | 1.830 | 725,500 | +0.03(+1.67%) |
Nov 01, 2018 | 1.750 | 1.850 | 1.750 | 1.800 | 867,514 | +0.09(+5.26%) |
Oct 31, 2018 | 1.730 | 1.770 | 1.700 | 1.710 | 833,648 | -0.02(-1.16%) |
Oct 30, 2018 | 1.700 | 1.780 | 1.700 | 1.730 | 260,191 | -0.02(-1.14%) |
Oct 29, 2018 | 1.790 | 1.840 | 1.730 | 1.750 | 427,410 | -0.03(-1.69%) |
Oct 26, 2018 | 1.700 | 1.870 | 1.630 | 1.780 | 899,100 | +0.07(+4.09%) |
Oct 25, 2018 | 1.610 | 1.755 | 1.610 | 1.710 | 297,681 | +0.08(+4.91%) |
Oct 24, 2018 | 1.760 | 1.790 | 1.600 | 1.630 | 383,482 | -0.13(-7.39%) |
Oct 23, 2018 | 1.750 | 1.800 | 1.700 | 1.760 | 269,779 | -0.01(-0.42%) |
Oct 22, 2018 | 1.770 | 1.850 | 1.700 | 1.767 | 244,983 | -0.00(-0.15%) |
Oct 19, 2018 | 1.920 | 1.940 | 1.740 | 1.770 | 259,400 | -0.16(-8.29%) |
Oct 18, 2018 | 1.950 | 1.980 | 1.850 | 1.930 | 737,021 | -0.01(-0.52%) |
Oct 17, 2018 | 1.870 | 1.940 | 1.810 | 1.940 | 1,678,993 | +0.07(+3.74%) |
Oct 16, 2018 | 1.720 | 1.910 | 1.670 | 1.870 | 708,652 | +0.15(+8.72%) |
Oct 15, 2018 | 1.730 | 1.750 | 1.670 | 1.720 | 335,769 | +0.01(+0.58%) |
Oct 12, 2018 | 1.540 | 1.720 | 1.540 | 1.710 | 467,100 | +0.20(+13.25%) |
Oct 11, 2018 | 1.550 | 1.590 | 1.480 | 1.510 | 1,574,882 | -0.07(-4.43%) |
Oct 10, 2018 | 1.620 | 1.640 | 1.570 | 1.580 | 276,354 | -0.05(-3.07%) |
Oct 09, 2018 | 1.650 | 1.690 | 1.600 | 1.630 | 278,245 | -0.01(-0.61%) |
Oct 08, 2018 | 1.670 | 1.730 | 1.620 | 1.640 | 427,246 | -0.04(-2.38%) |
Oct 05, 2018 | 1.700 | 1.750 | 1.620 | 1.680 | 321,300 | -0.01(-0.59%) |
Oct 04, 2018 | 1.760 | 1.774 | 1.650 | 1.690 | 404,872 | -0.06(-3.43%) |
Oct 03, 2018 | 1.660 | 1.770 | 1.660 | 1.750 | 295,032 | +0.07(+4.17%) |
Oct 02, 2018 | 1.650 | 1.720 | 1.620 | 1.680 | 356,637 | +0.03(+1.82%) |
Oct 01, 2018 | 1.710 | 1.750 | 1.650 | 1.650 | 399,270 | -0.05(-2.94%) |
Sep 28, 2018 | 1.710 | 1.770 | 1.670 | 1.700 | 1,114,300 | -0.01(-0.58%) |
Sep 27, 2018 | 1.750 | 1.810 | 1.710 | 1.710 | 525,875 | -0.04(-2.29%) |
Sep 26, 2018 | 1.770 | 1.850 | 1.730 | 1.750 | 496,958 | -0.02(-1.13%) |
Sep 25, 2018 | 1.850 | 1.870 | 1.750 | 1.770 | 377,777 | -0.08(-4.32%) |
Sep 24, 2018 | 1.880 | 1.890 | 1.815 | 1.850 | 215,616 | -0.01(-0.54%) |
Sep 21, 2018 | 1.930 | 1.960 | 1.820 | 1.860 | 255,000 | -0.08(-4.12%) |
Sep 20, 2018 | 1.860 | 1.990 | 1.840 | 1.940 | 539,805 | +0.07(+3.74%) |
Sep 19, 2018 | 1.840 | 1.890 | 1.800 | 1.870 | 255,516 | +0.04(+2.19%) |
Sep 18, 2018 | 1.800 | 1.870 | 1.790 | 1.830 | 318,084 | +0.00(+0.00%) |
Sep 17, 2018 | 1.800 | 1.850 | 1.790 | 1.830 | 563,889 | +0.04(+2.23%) |
Sep 14, 2018 | 1.830 | 1.870 | 1.770 | 1.790 | 393,800 | -0.03(-1.65%) |
Sep 13, 2018 | 1.750 | 1.850 | 1.750 | 1.820 | 443,978 | +0.06(+3.41%) |
Sep 12, 2018 | 1.770 | 1.812 | 1.740 | 1.760 | 379,294 | -0.02(-1.12%) |
Sep 11, 2018 | 1.860 | 1.860 | 1.770 | 1.780 | 478,729 | -0.08(-4.30%) |
Sep 10, 2018 | 1.860 | 1.920 | 1.830 | 1.860 | 812,431 | +0.02(+1.09%) |
Sep 07, 2018 | 1.910 | 2.010 | 1.810 | 1.840 | 368,500 | -0.07(-3.66%) |
Sep 06, 2018 | 1.980 | 2.070 | 1.880 | 1.910 | 1,788,306 | -0.07(-3.54%) |
Sep 05, 2018 | 1.740 | 2.030 | 1.730 | 1.980 | 2,296,816 | +0.25(+14.45%) |