Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.200 | 1.320 | 1.170 | 1.170 | 34,400 | -0.03(-2.50%) |
Nov 29, 2018 | 1.180 | 1.200 | 1.140 | 1.200 | 48,108 | +0.01(+0.84%) |
Nov 28, 2018 | 1.170 | 1.210 | 1.140 | 1.190 | 43,847 | +0.01(+0.85%) |
Nov 27, 2018 | 1.180 | 1.210 | 1.160 | 1.180 | 18,608 | -0.03(-2.48%) |
Nov 26, 2018 | 1.330 | 1.380 | 1.108 | 1.210 | 58,889 | -0.07(-5.47%) |
Nov 23, 2018 | 1.310 | 1.330 | 1.280 | 1.280 | 2,600 | -0.03(-2.29%) |
Nov 21, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.66%) | |
Nov 20, 2018 | 1.210 | 1.320 | 1.210 | 1.276 | 10,768 | +0.05(+3.74%) |
Nov 19, 2018 | 1.260 | 1.406 | 1.210 | 1.230 | 23,745 | -0.07(-5.38%) |
Nov 16, 2018 | 1.280 | 1.310 | 1.280 | 1.300 | 13,300 | -0.04(-2.99%) |
Nov 15, 2018 | 1.350 | 1.360 | 1.250 | 1.340 | 16,622 | +0.01(+0.75%) |
Nov 14, 2018 | 1.370 | 1.470 | 1.300 | 1.330 | 46,242 | -0.04(-2.92%) |
Nov 13, 2018 | 1.350 | 1.392 | 1.350 | 1.370 | 15,409 | +0.04(+3.01%) |
Nov 12, 2018 | 1.400 | 1.410 | 1.320 | 1.330 | 19,351 | -0.03(-2.21%) |
Nov 09, 2018 | 1.410 | 1.480 | 1.360 | 1.360 | 20,600 | +0.00(+0.00%) |
Nov 08, 2018 | 1.420 | 1.493 | 1.350 | 1.360 | 38,862 | -0.05(-3.55%) |
Nov 07, 2018 | 1.460 | 1.520 | 1.403 | 1.410 | 27,035 | -0.04(-2.76%) |
Nov 06, 2018 | 1.480 | 1.530 | 1.363 | 1.450 | 24,347 | -0.04(-2.68%) |
Nov 05, 2018 | 1.560 | 1.560 | 1.470 | 1.490 | 23,218 | -0.05(-3.25%) |
Nov 02, 2018 | 1.520 | 1.550 | 1.480 | 1.540 | 16,400 | +0.07(+4.76%) |
Nov 01, 2018 | 1.490 | 1.530 | 1.440 | 1.470 | 20,412 | +0.02(+1.38%) |
Oct 31, 2018 | 1.490 | 1.490 | 1.420 | 1.450 | 42,431 | -0.02(-1.36%) |
Oct 30, 2018 | 1.510 | 1.563 | 1.470 | 1.470 | 33,423 | -0.05(-3.29%) |
Oct 29, 2018 | 1.500 | 1.560 | 1.490 | 1.520 | 7,333 | +0.02(+1.33%) |
Oct 26, 2018 | 1.520 | 1.520 | 1.460 | 1.500 | 19,000 | -0.01(-0.66%) |
Oct 25, 2018 | 1.550 | 1.670 | 1.350 | 1.510 | 37,343 | +0.01(+0.67%) |
Oct 24, 2018 | 1.570 | 1.600 | 1.450 | 1.500 | 48,172 | -0.07(-4.46%) |
Oct 23, 2018 | 1.610 | 1.680 | 1.550 | 1.570 | 27,085 | -0.04(-2.48%) |
Oct 22, 2018 | 1.600 | 1.690 | 1.600 | 1.610 | 16,136 | -0.02(-1.23%) |
Oct 19, 2018 | 1.630 | 1.660 | 1.590 | 1.630 | 39,900 | -0.07(-4.12%) |
Oct 18, 2018 | 1.630 | 1.750 | 1.620 | 1.700 | 82,547 | +0.08(+4.70%) |
Oct 17, 2018 | 1.590 | 1.710 | 1.571 | 1.624 | 68,062 | +0.02(+1.48%) |
Oct 16, 2018 | 1.740 | 1.740 | 1.580 | 1.600 | 74,624 | -0.08(-4.76%) |
Oct 15, 2018 | 1.730 | 1.742 | 1.660 | 1.680 | 58,491 | -0.01(-0.59%) |
Oct 12, 2018 | 1.660 | 1.720 | 1.630 | 1.690 | 61,000 | +0.03(+1.81%) |
Oct 11, 2018 | 1.700 | 1.765 | 1.660 | 1.660 | 44,497 | -0.05(-2.92%) |
Oct 10, 2018 | 1.670 | 1.850 | 1.630 | 1.710 | 123,838 | +0.00(+0.00%) |
Oct 09, 2018 | 1.720 | 1.800 | 1.710 | 1.710 | 48,573 | -0.08(-4.46%) |
Oct 08, 2018 | 1.770 | 1.835 | 1.610 | 1.790 | 105,717 | +0.04(+2.28%) |
Oct 05, 2018 | 1.770 | 1.800 | 1.650 | 1.750 | 89,400 | -0.02(-1.13%) |
Oct 04, 2018 | 1.890 | 1.950 | 1.730 | 1.770 | 121,098 | -0.12(-6.35%) |
Oct 03, 2018 | 1.760 | 1.900 | 1.600 | 1.890 | 299,426 | +0.01(+0.53%) |
Oct 02, 2018 | 1.700 | 2.520 | 1.700 | 1.880 | 2,562,746 | +0.21(+12.57%) |
Oct 01, 2018 | 1.710 | 1.710 | 1.600 | 1.670 | 41,841 | -0.04(-2.34%) |
Sep 28, 2018 | 1.740 | 1.765 | 1.670 | 1.710 | 50,000 | -0.03(-1.72%) |
Sep 27, 2018 | 1.760 | 1.800 | 1.710 | 1.740 | 102,218 | -0.02(-1.14%) |
Sep 26, 2018 | 1.800 | 1.800 | 1.701 | 1.760 | 116,469 | +0.01(+0.57%) |
Sep 25, 2018 | 1.850 | 1.850 | 1.660 | 1.750 | 188,319 | -0.02(-1.13%) |
Sep 24, 2018 | 1.620 | 1.770 | 1.510 | 1.770 | 113,661 | +0.00(+0.00%) |
Sep 21, 2018 | 1.560 | 1.770 | 1.520 | 1.770 | 122,800 | +0.18(+11.32%) |
Sep 20, 2018 | 1.500 | 1.600 | 1.450 | 1.590 | 91,525 | +0.11(+7.43%) |
Sep 19, 2018 | 1.350 | 1.480 | 1.350 | 1.480 | 96,500 | +0.13(+9.63%) |
Sep 18, 2018 | 1.440 | 1.460 | 1.350 | 1.350 | 88,148 | -0.03(-2.17%) |
Sep 17, 2018 | 1.440 | 1.440 | 1.350 | 1.380 | 60,662 | -0.02(-1.43%) |
Sep 14, 2018 | 1.450 | 1.450 | 1.390 | 1.400 | 47,800 | +0.00(+0.00%) |
Sep 13, 2018 | 1.360 | 1.500 | 1.360 | 1.400 | 31,585 | +0.00(+0.00%) |
Sep 12, 2018 | 1.400 | 1.465 | 1.400 | 1.400 | 60,817 | -0.03(-2.10%) |
Sep 11, 2018 | 1.470 | 1.470 | 1.400 | 1.430 | 49,080 | +0.00(+0.27%) |
Sep 10, 2018 | 1.500 | 1.500 | 1.350 | 1.426 | 130,981 | -0.07(-4.93%) |
Sep 07, 2018 | 1.650 | 1.650 | 1.500 | 1.500 | 109,900 | -0.08(-5.06%) |
Sep 06, 2018 | 1.650 | 1.730 | 1.529 | 1.580 | 197,385 | -0.07(-4.24%) |
Sep 05, 2018 | 1.680 | 1.740 | 1.620 | 1.650 | 163,491 | +0.03(+1.85%) |