Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.590 | 1.630 | 1.430 | 1.480 | 589,606 | -0.12(-7.50%) |
Nov 29, 2018 | 1.420 | 1.600 | 1.370 | 1.600 | 584,407 | +0.16(+11.11%) |
Nov 28, 2018 | 1.310 | 1.470 | 1.310 | 1.440 | 548,116 | +0.17(+13.39%) |
Nov 27, 2018 | 1.340 | 1.360 | 1.240 | 1.270 | 402,863 | -0.07(-5.22%) |
Nov 26, 2018 | 1.380 | 1.440 | 1.260 | 1.340 | 493,368 | -0.06(-4.29%) |
Nov 23, 2018 | 1.440 | 1.540 | 1.350 | 1.400 | 366,771 | -0.04(-2.78%) |
Nov 22, 2018 | 1.480 | 1.480 | 1.400 | 1.440 | 232,923 | -0.03(-2.04%) |
Nov 21, 2018 | 1.450 | 1.520 | 1.440 | 1.470 | 382,381 | +0.07(+5.00%) |
Nov 20, 2018 | 1.520 | 1.520 | 1.360 | 1.400 | 715,532 | -0.13(-8.50%) |
Nov 19, 2018 | 1.550 | 1.640 | 1.500 | 1.530 | 330,031 | -0.08(-4.97%) |
Nov 16, 2018 | 1.670 | 1.750 | 1.600 | 1.610 | 475,956 | -0.06(-3.59%) |
Nov 15, 2018 | 1.570 | 1.740 | 1.520 | 1.670 | 520,432 | +0.11(+7.05%) |
Nov 14, 2018 | 1.580 | 1.590 | 1.410 | 1.560 | 835,059 | -0.05(-3.11%) |
Nov 13, 2018 | 1.610 | 1.650 | 1.570 | 1.610 | 776,828 | +0.01(+0.63%) |
Nov 12, 2018 | 1.700 | 1.700 | 1.570 | 1.600 | 660,682 | -0.03(-1.84%) |
Nov 09, 2018 | 1.650 | 1.670 | 1.540 | 1.630 | 527,912 | -0.02(-1.21%) |
Nov 08, 2018 | 1.780 | 1.790 | 1.640 | 1.650 | 805,645 | -0.13(-7.30%) |
Nov 07, 2018 | 1.820 | 1.910 | 1.700 | 1.780 | 883,957 | +0.01(+0.56%) |
Nov 06, 2018 | 1.960 | 2.070 | 1.750 | 1.770 | 2,353,403 | -0.07(-3.80%) |
Nov 05, 2018 | 1.730 | 1.870 | 1.670 | 1.840 | 2,100,517 | +0.17(+10.18%) |
Nov 02, 2018 | 1.390 | 1.690 | 1.390 | 1.670 | 1,684,037 | +0.29(+21.01%) |
Nov 01, 2018 | 1.270 | 1.400 | 1.220 | 1.380 | 656,889 | +0.18(+15.00%) |
Oct 31, 2018 | 1.190 | 1.330 | 1.170 | 1.200 | 771,979 | +0.03(+2.56%) |
Oct 30, 2018 | 1.120 | 1.200 | 1.120 | 1.170 | 312,240 | +0.02(+1.74%) |
Oct 29, 2018 | 1.270 | 1.280 | 1.150 | 1.150 | 548,110 | -0.12(-9.45%) |
Oct 26, 2018 | 1.250 | 1.270 | 1.200 | 1.270 | 758,162 | +0.04(+3.25%) |
Oct 25, 2018 | 1.280 | 1.300 | 1.210 | 1.230 | 1,209,140 | -0.09(-6.82%) |
Oct 24, 2018 | 1.410 | 1.520 | 1.300 | 1.320 | 484,622 | -0.05(-3.65%) |
Oct 23, 2018 | 1.250 | 1.450 | 1.200 | 1.370 | 947,608 | -0.04(-2.84%) |
Oct 22, 2018 | 1.630 | 1.640 | 1.360 | 1.410 | 758,572 | -0.18(-11.32%) |
Oct 19, 2018 | 1.640 | 1.660 | 1.580 | 1.590 | 255,026 | -0.08(-4.79%) |
Oct 18, 2018 | 1.750 | 1.750 | 1.630 | 1.670 | 380,540 | -0.04(-2.34%) |
Oct 17, 2018 | 1.620 | 1.750 | 1.560 | 1.710 | 727,593 | +0.03(+1.79%) |
Oct 16, 2018 | 1.700 | 1.710 | 1.560 | 1.680 | 734,310 | +0.01(+0.60%) |
Oct 15, 2018 | 1.810 | 1.830 | 1.640 | 1.670 | 1,015,875 | -0.13(-7.22%) |
Oct 12, 2018 | 1.660 | 1.800 | 1.660 | 1.800 | 494,691 | +0.10(+5.88%) |
Oct 11, 2018 | 1.740 | 1.770 | 1.660 | 1.700 | 499,600 | -0.08(-4.49%) |
Oct 10, 2018 | 1.820 | 1.830 | 1.700 | 1.780 | 453,585 | -0.05(-2.73%) |
Oct 09, 2018 | 1.740 | 1.850 | 1.720 | 1.830 | 936,073 | +0.17(+10.24%) |
Oct 05, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.09(+5.73%) | |
Oct 04, 2018 | 1.710 | 1.710 | 1.570 | 1.570 | 331,671 | -0.13(-7.65%) |
Oct 03, 2018 | 1.680 | 1.700 | 1.480 | 1.700 | 674,385 | +0.06(+3.66%) |
Oct 02, 2018 | 1.800 | 1.800 | 1.640 | 1.640 | 980,840 | -0.16(-8.89%) |
Oct 01, 2018 | 1.860 | 1.900 | 1.740 | 1.800 | 1,425,368 | -0.05(-2.70%) |
Sep 28, 2018 | 1.760 | 1.860 | 1.680 | 1.850 | 946,966 | +0.05(+2.78%) |
Sep 27, 2018 | 1.920 | 1.940 | 1.690 | 1.800 | 1,267,408 | -0.06(-3.23%) |
Sep 26, 2018 | 1.750 | 1.870 | 1.640 | 1.860 | 820,239 | +0.20(+12.05%) |
Sep 25, 2018 | 1.870 | 1.920 | 1.650 | 1.660 | 1,138,675 | -0.16(-8.79%) |
Sep 24, 2018 | 1.750 | 1.990 | 1.720 | 1.820 | 2,121,030 | +0.13(+7.69%) |
Sep 21, 2018 | 1.480 | 1.790 | 1.470 | 1.690 | 1,535,984 | +0.18(+11.92%) |
Sep 20, 2018 | 1.440 | 1.530 | 1.440 | 1.510 | 957,313 | +0.08(+5.59%) |
Sep 19, 2018 | 1.440 | 1.490 | 1.350 | 1.430 | 815,364 | +0.06(+4.38%) |
Sep 18, 2018 | 1.400 | 1.470 | 1.370 | 1.370 | 647,213 | -0.01(-0.72%) |
Sep 17, 2018 | 1.340 | 1.420 | 1.300 | 1.380 | 396,385 | +0.16(+13.11%) |
Sep 14, 2018 | 1.180 | 1.420 | 1.150 | 1.220 | 1,129,545 | +0.01(+0.83%) |
Sep 13, 2018 | 1.390 | 1.570 | 1.200 | 1.210 | 2,031,457 | -0.14(-10.37%) |
Sep 12, 2018 | 1.240 | 1.350 | 1.160 | 1.350 | 1,028,712 | +0.09(+7.14%) |
Sep 11, 2018 | 1.270 | 1.390 | 1.240 | 1.260 | 1,241,426 | -0.02(-1.56%) |
Sep 10, 2018 | 1.130 | 1.280 | 1.110 | 1.280 | 1,180,242 | +0.21(+19.63%) |
Sep 07, 2018 | 1.100 | 1.180 | 1.000 | 1.070 | 1,151,325 | -0.04(-3.60%) |
Sep 06, 2018 | 1.160 | 1.200 | 1.090 | 1.110 | 335,488 | -0.05(-4.31%) |
Sep 05, 2018 | 1.260 | 1.290 | 1.150 | 1.160 | 1,169,073 | -0.06(-4.92%) |