Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.700 | 1.760 | 1.700 | 1.730 | 13,300 | +0.05(+2.98%) |
Nov 29, 2018 | 1.840 | 1.850 | 1.680 | 1.680 | 166,231 | -0.13(-7.18%) |
Nov 28, 2018 | 1.800 | 1.980 | 1.800 | 1.810 | 233,324 | +0.00(+0.00%) |
Nov 27, 2018 | 1.744 | 1.850 | 1.744 | 1.810 | 114,723 | +0.03(+1.69%) |
Nov 26, 2018 | 1.800 | 1.840 | 1.710 | 1.780 | 83,854 | +0.01(+0.56%) |
Nov 23, 2018 | 1.690 | 1.780 | 1.660 | 1.770 | 71,400 | +0.07(+4.12%) |
Nov 21, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.12(+7.59%) | |
Nov 20, 2018 | 1.620 | 1.680 | 1.560 | 1.580 | 67,075 | -0.07(-4.24%) |
Nov 19, 2018 | 1.720 | 1.720 | 1.620 | 1.650 | 66,039 | -0.06(-3.51%) |
Nov 16, 2018 | 1.680 | 1.740 | 1.650 | 1.710 | 36,000 | +0.00(+0.00%) |
Nov 15, 2018 | 1.680 | 1.730 | 1.650 | 1.710 | 88,269 | -0.02(-1.24%) |
Nov 14, 2018 | 1.878 | 1.878 | 1.680 | 1.731 | 137,040 | -0.07(-3.81%) |
Nov 13, 2018 | 1.770 | 1.932 | 1.770 | 1.800 | 116,040 | +0.03(+1.69%) |
Nov 12, 2018 | 1.760 | 1.850 | 1.720 | 1.770 | 247,944 | -0.03(-1.67%) |
Nov 09, 2018 | 1.800 | 1.880 | 1.710 | 1.800 | 264,200 | -0.05(-2.70%) |
Nov 08, 2018 | 1.750 | 2.180 | 1.660 | 1.850 | 1,234,009 | -0.01(-0.54%) |
Nov 07, 2018 | 1.970 | 3.200 | 1.820 | 1.860 | 18,265,112 | +0.08(+4.49%) |
Nov 06, 2018 | 1.690 | 1.850 | 1.570 | 1.780 | 721,270 | +0.11(+6.59%) |
Nov 05, 2018 | 1.720 | 1.720 | 1.540 | 1.670 | 38,747 | +0.11(+7.05%) |
Nov 02, 2018 | 1.600 | 1.600 | 1.520 | 1.560 | 35,100 | -0.02(-1.27%) |
Nov 01, 2018 | 1.515 | 1.650 | 1.515 | 1.580 | 29,132 | -0.01(-0.63%) |
Oct 31, 2018 | 1.520 | 1.600 | 1.467 | 1.590 | 54,197 | +0.07(+4.54%) |
Oct 30, 2018 | 1.560 | 1.629 | 1.490 | 1.521 | 84,244 | -0.04(-2.50%) |
Oct 29, 2018 | 1.630 | 1.650 | 1.550 | 1.560 | 26,759 | -0.06(-3.70%) |
Oct 26, 2018 | 1.620 | 1.685 | 1.600 | 1.620 | 48,200 | -0.01(-0.61%) |
Oct 25, 2018 | 1.640 | 1.720 | 1.600 | 1.630 | 56,349 | +0.03(+1.87%) |
Oct 24, 2018 | 1.700 | 1.760 | 1.580 | 1.600 | 105,637 | -0.12(-6.90%) |
Oct 23, 2018 | 1.710 | 1.750 | 1.650 | 1.718 | 50,443 | +0.01(+0.50%) |
Oct 22, 2018 | 1.790 | 1.850 | 1.620 | 1.710 | 338,296 | -0.14(-7.57%) |
Oct 19, 2018 | 1.640 | 2.030 | 1.630 | 1.850 | 1,099,300 | +0.23(+14.20%) |
Oct 18, 2018 | 1.580 | 1.800 | 1.580 | 1.620 | 114,044 | +0.08(+5.19%) |
Oct 17, 2018 | 1.610 | 1.660 | 1.520 | 1.540 | 65,664 | -0.08(-4.94%) |
Oct 16, 2018 | 1.660 | 1.690 | 1.545 | 1.620 | 78,636 | -0.02(-1.22%) |
Oct 15, 2018 | 1.670 | 1.670 | 1.610 | 1.640 | 24,964 | -0.03(-1.80%) |
Oct 12, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 22,300 | +0.07(+4.37%) |
Oct 11, 2018 | 1.640 | 1.710 | 1.571 | 1.600 | 63,453 | -0.01(-0.62%) |
Oct 10, 2018 | 1.700 | 1.730 | 1.610 | 1.610 | 78,459 | -0.08(-4.74%) |
Oct 09, 2018 | 1.710 | 1.760 | 1.630 | 1.690 | 49,334 | +0.02(+1.20%) |
Oct 08, 2018 | 1.640 | 1.720 | 1.613 | 1.670 | 37,291 | +0.03(+1.83%) |
Oct 05, 2018 | 1.660 | 1.720 | 1.620 | 1.640 | 66,800 | -0.03(-1.80%) |
Oct 04, 2018 | 1.710 | 1.800 | 1.610 | 1.670 | 84,709 | -0.05(-2.91%) |
Oct 03, 2018 | 1.680 | 1.800 | 1.640 | 1.720 | 238,514 | +0.02(+1.18%) |
Oct 02, 2018 | 1.920 | 1.920 | 1.670 | 1.700 | 354,449 | -0.24(-12.37%) |
Oct 01, 2018 | 1.910 | 2.150 | 1.730 | 1.940 | 1,336,016 | +0.18(+10.23%) |
Sep 28, 2018 | 1.680 | 1.760 | 1.590 | 1.760 | 324,000 | +0.14(+8.64%) |
Sep 27, 2018 | 1.600 | 1.830 | 1.570 | 1.620 | 738,322 | +0.06(+3.99%) |
Sep 26, 2018 | 1.510 | 1.692 | 1.510 | 1.558 | 164,929 | -0.01(-0.78%) |
Sep 25, 2018 | 1.530 | 1.590 | 1.519 | 1.570 | 29,933 | +0.07(+4.67%) |
Sep 24, 2018 | 1.510 | 1.540 | 1.470 | 1.500 | 36,205 | -0.01(-0.66%) |
Sep 21, 2018 | 1.560 | 1.580 | 1.500 | 1.510 | 25,000 | -0.03(-1.95%) |
Sep 20, 2018 | 1.480 | 1.680 | 1.480 | 1.540 | 87,877 | +0.06(+4.05%) |
Sep 19, 2018 | 1.490 | 1.504 | 1.420 | 1.480 | 59,490 | +0.02(+1.37%) |
Sep 18, 2018 | 1.600 | 1.600 | 1.450 | 1.460 | 67,949 | -0.04(-2.67%) |
Sep 17, 2018 | 1.450 | 1.610 | 1.450 | 1.500 | 52,289 | +0.00(+0.00%) |
Sep 14, 2018 | 1.490 | 1.620 | 1.490 | 1.500 | 21,600 | +0.01(+0.66%) |
Sep 13, 2018 | 1.580 | 1.620 | 1.460 | 1.490 | 51,833 | -0.09(-5.69%) |
Sep 12, 2018 | 1.610 | 1.620 | 1.540 | 1.580 | 68,711 | -0.04(-2.47%) |
Sep 11, 2018 | 1.610 | 1.680 | 1.600 | 1.620 | 23,721 | +0.01(+0.62%) |
Sep 10, 2018 | 1.660 | 1.780 | 1.580 | 1.610 | 86,617 | -0.04(-2.42%) |
Sep 07, 2018 | 1.500 | 1.750 | 1.450 | 1.650 | 306,600 | -0.20(-10.63%) |
Sep 06, 2018 | 1.642 | 1.900 | 1.580 | 1.846 | 406,097 | +0.20(+12.37%) |
Sep 05, 2018 | 1.690 | 1.698 | 1.620 | 1.643 | 105,295 | -0.03(-1.62%) |