Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.160 | 1.180 | 1.130 | 1.140 | 282,896 | -0.05(-4.20%) |
Nov 29, 2018 | 1.210 | 1.220 | 1.160 | 1.190 | 333,343 | -0.04(-3.25%) |
Nov 28, 2018 | 1.200 | 1.240 | 1.190 | 1.230 | 347,977 | +0.02(+1.65%) |
Nov 27, 2018 | 1.180 | 1.250 | 1.170 | 1.210 | 575,932 | -0.02(-1.63%) |
Nov 26, 2018 | 1.270 | 1.280 | 1.190 | 1.230 | 216,077 | -0.05(-3.91%) |
Nov 23, 2018 | 1.280 | 1.300 | 1.250 | 1.280 | 244,318 | -0.02(-1.54%) |
Nov 22, 2018 | 1.240 | 1.300 | 1.200 | 1.300 | 283,752 | +0.06(+4.84%) |
Nov 21, 2018 | 1.210 | 1.310 | 1.200 | 1.240 | 470,733 | +0.07(+5.98%) |
Nov 20, 2018 | 1.150 | 1.230 | 1.120 | 1.170 | 808,748 | +0.01(+0.86%) |
Nov 19, 2018 | 1.250 | 1.270 | 1.160 | 1.160 | 799,972 | -0.08(-6.45%) |
Nov 16, 2018 | 1.260 | 1.280 | 1.240 | 1.240 | 197,556 | -0.05(-3.88%) |
Nov 15, 2018 | 1.200 | 1.350 | 1.180 | 1.290 | 593,645 | +0.10(+8.40%) |
Nov 14, 2018 | 1.280 | 1.280 | 1.170 | 1.190 | 511,434 | -0.12(-9.16%) |
Nov 13, 2018 | 1.340 | 1.380 | 1.300 | 1.310 | 214,728 | +0.01(+0.77%) |
Nov 12, 2018 | 1.390 | 1.400 | 1.230 | 1.300 | 501,560 | -0.09(-6.47%) |
Nov 09, 2018 | 1.420 | 1.590 | 1.360 | 1.390 | 1,159,557 | -0.06(-4.14%) |
Nov 08, 2018 | 1.450 | 1.450 | 1.380 | 1.450 | 615,356 | +0.00(+0.00%) |
Nov 07, 2018 | 1.410 | 1.480 | 1.370 | 1.450 | 760,883 | +0.08(+5.84%) |
Nov 06, 2018 | 1.440 | 1.450 | 1.330 | 1.370 | 1,506,656 | -0.07(-4.86%) |
Nov 05, 2018 | 1.280 | 1.460 | 1.230 | 1.440 | 1,297,477 | +0.21(+17.07%) |
Nov 02, 2018 | 1.150 | 1.270 | 1.150 | 1.230 | 749,728 | +0.05(+4.24%) |
Nov 01, 2018 | 1.220 | 1.220 | 1.170 | 1.180 | 450,331 | -0.01(-0.84%) |
Oct 31, 2018 | 1.200 | 1.230 | 1.160 | 1.190 | 1,068,511 | +0.04(+3.48%) |
Oct 30, 2018 | 1.150 | 1.190 | 1.110 | 1.150 | 863,928 | -0.01(-0.86%) |
Oct 29, 2018 | 1.270 | 1.300 | 1.150 | 1.160 | 521,402 | -0.09(-7.20%) |
Oct 26, 2018 | 1.270 | 1.310 | 1.240 | 1.250 | 328,538 | -0.02(-1.57%) |
Oct 25, 2018 | 1.240 | 1.280 | 1.220 | 1.270 | 311,705 | +0.04(+3.25%) |
Oct 24, 2018 | 1.240 | 1.340 | 1.190 | 1.230 | 719,797 | +0.06(+5.13%) |
Oct 23, 2018 | 1.150 | 1.300 | 1.130 | 1.170 | 1,529,060 | -0.11(-8.59%) |
Oct 22, 2018 | 1.330 | 1.350 | 1.220 | 1.280 | 1,480,077 | -0.13(-9.22%) |
Oct 19, 2018 | 1.560 | 1.560 | 1.390 | 1.410 | 1,018,840 | -0.15(-9.62%) |
Oct 18, 2018 | 1.580 | 1.610 | 1.530 | 1.560 | 416,718 | -0.01(-0.64%) |
Oct 17, 2018 | 1.600 | 1.610 | 1.490 | 1.570 | 600,213 | -0.07(-4.27%) |
Oct 16, 2018 | 1.790 | 1.820 | 1.610 | 1.640 | 1,104,800 | -0.11(-6.29%) |
Oct 15, 2018 | 1.580 | 1.750 | 1.550 | 1.750 | 1,418,040 | +0.23(+15.13%) |
Oct 12, 2018 | 1.490 | 1.550 | 1.480 | 1.520 | 589,627 | +0.06(+4.11%) |
Oct 11, 2018 | 1.520 | 1.530 | 1.450 | 1.460 | 556,902 | -0.06(-3.95%) |
Oct 10, 2018 | 1.550 | 1.580 | 1.500 | 1.520 | 546,245 | -0.04(-2.56%) |
Oct 09, 2018 | 1.560 | 1.560 | 1.520 | 1.560 | 433,091 | +0.00(+0.00%) |
Oct 05, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
Oct 04, 2018 | 1.690 | 1.700 | 1.600 | 1.620 | 319,160 | -0.03(-1.82%) |
Oct 03, 2018 | 1.600 | 1.660 | 1.590 | 1.650 | 366,290 | +0.07(+4.43%) |
Oct 02, 2018 | 1.680 | 1.690 | 1.580 | 1.580 | 337,206 | -0.08(-4.82%) |
Oct 01, 2018 | 1.700 | 1.710 | 1.600 | 1.660 | 839,115 | +0.02(+1.22%) |
Sep 28, 2018 | 1.610 | 1.680 | 1.560 | 1.640 | 596,589 | +0.08(+5.13%) |
Sep 27, 2018 | 1.640 | 1.650 | 1.560 | 1.560 | 416,877 | -0.06(-3.70%) |
Sep 26, 2018 | 1.610 | 1.640 | 1.540 | 1.620 | 863,370 | +0.02(+1.25%) |
Sep 25, 2018 | 1.640 | 1.670 | 1.580 | 1.600 | 918,086 | -0.04(-2.44%) |
Sep 24, 2018 | 1.700 | 1.700 | 1.610 | 1.640 | 735,080 | -0.02(-1.20%) |
Sep 21, 2018 | 1.750 | 1.780 | 1.660 | 1.660 | 792,929 | -0.04(-2.35%) |
Sep 20, 2018 | 1.720 | 1.780 | 1.690 | 1.700 | 749,856 | +0.04(+2.41%) |
Sep 19, 2018 | 1.850 | 1.860 | 1.650 | 1.660 | 1,424,165 | -0.16(-8.79%) |
Sep 18, 2018 | 1.830 | 1.890 | 1.810 | 1.820 | 998,388 | +0.02(+1.11%) |
Sep 17, 2018 | 1.930 | 1.930 | 1.790 | 1.800 | 673,862 | -0.06(-3.23%) |
Sep 14, 2018 | 1.670 | 1.870 | 1.660 | 1.860 | 1,610,588 | +0.05(+2.76%) |
Sep 13, 2018 | 2.040 | 2.120 | 1.740 | 1.810 | 3,362,803 | -0.16(-8.12%) |
Sep 12, 2018 | 1.910 | 2.040 | 1.860 | 1.970 | 2,839,268 | +0.20(+11.30%) |
Sep 11, 2018 | 1.770 | 1.870 | 1.730 | 1.770 | 1,531,416 | +0.04(+2.31%) |
Sep 10, 2018 | 1.720 | 1.750 | 1.650 | 1.730 | 1,058,404 | +0.03(+1.76%) |
Sep 07, 2018 | 1.550 | 1.770 | 1.540 | 1.700 | 2,222,330 | +0.17(+11.11%) |
Sep 06, 2018 | 1.530 | 1.550 | 1.470 | 1.530 | 514,041 | +0.01(+0.66%) |
Sep 05, 2018 | 1.550 | 1.570 | 1.460 | 1.520 | 608,008 | -0.02(-1.30%) |