Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.100 | 1.140 | 1.010 | 1.010 | 46,800 | -0.07(-6.48%) |
Dec 28, 2018 | 1.150 | 1.230 | 1.080 | 1.080 | 30,600 | -0.07(-6.09%) |
Dec 27, 2018 | 1.285 | 1.294 | 1.150 | 1.150 | 28,665 | -0.17(-12.88%) |
Dec 26, 2018 | 1.410 | 1.410 | 1.300 | 1.320 | 12,685 | +0.05(+3.94%) |
Dec 24, 2018 | 1.450 | 1.450 | 1.080 | 1.270 | 20,800 | -0.19(-13.01%) |
Dec 21, 2018 | 1.570 | 1.590 | 1.460 | 1.460 | 18,100 | -0.11(-7.01%) |
Dec 20, 2018 | 1.590 | 1.597 | 1.550 | 1.570 | 17,574 | -0.03(-1.88%) |
Dec 19, 2018 | 1.669 | 1.670 | 1.590 | 1.600 | 3,764 | -0.02(-1.23%) |
Dec 18, 2018 | 1.630 | 1.780 | 1.620 | 1.620 | 4,150 | +0.02(+1.25%) |
Dec 17, 2018 | 1.719 | 1.755 | 1.600 | 1.600 | 3,441 | -0.11(-6.43%) |
Dec 14, 2018 | 1.710 | 1.870 | 1.710 | 1.710 | 4,400 | -0.10(-5.52%) |
Dec 13, 2018 | 1.810 | 1.810 | 1.810 | 1.810 | 348 | +0.00(+0.00%) |
Dec 12, 2018 | 1.810 | 1.950 | 1.800 | 1.810 | 2,196 | -0.01(-0.55%) |
Dec 11, 2018 | 1.810 | 1.950 | 1.810 | 1.820 | 1,295 | +0.03(+1.68%) |
Dec 10, 2018 | 1.950 | 1.999 | 1.790 | 1.790 | 8,083 | -0.24(-11.82%) |
Dec 07, 2018 | 2.020 | 2.030 | 1.980 | 2.030 | 2,300 | +0.04(+2.01%) |
Dec 06, 2018 | 1.940 | 2.028 | 1.940 | 1.990 | 5,020 | +0.01(+0.51%) |
Dec 04, 2018 | 2.050 | 2.060 | 1.980 | 1.980 | 3,500 | -0.04(-2.22%) |
Dec 03, 2018 | 1.982 | 2.060 | 1.900 | 2.025 | 36,174 | +0.15(+8.29%) |
Nov 30, 2018 | 1.830 | 2.000 | 1.830 | 1.870 | 22,900 | +0.06(+3.31%) |
Nov 29, 2018 | 1.692 | 2.000 | 1.669 | 1.810 | 8,320 | +0.15(+9.04%) |
Nov 28, 2018 | 1.750 | 1.800 | 1.660 | 1.660 | 4,647 | -0.08(-4.70%) |
Nov 27, 2018 | 1.760 | 1.790 | 1.630 | 1.742 | 10,567 | +0.05(+3.06%) |
Nov 26, 2018 | 1.840 | 1.840 | 1.690 | 1.690 | 15,267 | -0.15(-8.15%) |
Nov 23, 2018 | 1.780 | 1.840 | 1.770 | 1.840 | 2,700 | +0.12(+6.98%) |
Nov 21, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Nov 20, 2018 | 1.700 | 1.700 | 1.615 | 1.630 | 10,813 | -0.18(-9.94%) |
Nov 19, 2018 | 1.800 | 1.810 | 1.695 | 1.810 | 4,047 | +0.08(+4.62%) |
Nov 16, 2018 | 1.740 | 1.800 | 1.660 | 1.730 | 6,800 | +0.00(+0.00%) |
Nov 15, 2018 | 1.670 | 1.730 | 1.670 | 1.730 | 2,981 | +0.04(+2.37%) |
Nov 14, 2018 | 1.710 | 1.720 | 1.620 | 1.690 | 6,167 | +0.00(+0.00%) |
Nov 13, 2018 | 1.618 | 1.730 | 1.618 | 1.690 | 3,638 | -0.01(-0.59%) |
Nov 12, 2018 | 1.710 | 1.730 | 1.670 | 1.700 | 8,841 | -0.08(-4.49%) |
Nov 09, 2018 | 1.790 | 1.790 | 1.780 | 1.780 | 500 | +0.04(+2.30%) |
Nov 08, 2018 | 1.790 | 1.790 | 1.718 | 1.740 | 717 | -0.02(-1.14%) |
Nov 07, 2018 | 1.767 | 1.790 | 1.717 | 1.760 | 1,568 | +0.01(+0.57%) |
Nov 06, 2018 | 1.770 | 1.840 | 1.736 | 1.750 | 3,042 | +0.06(+3.55%) |
Nov 05, 2018 | 1.790 | 1.791 | 1.690 | 1.690 | 2,994 | -0.06(-3.43%) |
Nov 02, 2018 | 1.790 | 1.790 | 1.700 | 1.750 | 3,600 | -0.05(-2.78%) |
Nov 01, 2018 | 1.732 | 1.825 | 1.730 | 1.800 | 1,986 | +0.11(+6.51%) |
Oct 31, 2018 | 1.750 | 1.750 | 1.590 | 1.690 | 1,871 | -0.02(-1.29%) |
Oct 30, 2018 | 1.608 | 1.712 | 1.608 | 1.712 | 527 | +0.04(+2.60%) |
Oct 29, 2018 | 1.820 | 1.840 | 1.580 | 1.669 | 12,144 | +0.04(+2.37%) |
Oct 26, 2018 | 1.580 | 1.700 | 1.540 | 1.630 | 13,100 | +0.07(+4.49%) |
Oct 25, 2018 | 1.608 | 1.649 | 1.560 | 1.560 | 4,437 | -0.05(-3.11%) |
Oct 24, 2018 | 1.600 | 1.610 | 1.600 | 1.610 | 1,287 | +0.01(+0.63%) |
Oct 23, 2018 | 1.666 | 1.806 | 1.560 | 1.600 | 6,781 | -0.05(-3.03%) |
Oct 22, 2018 | 1.680 | 1.780 | 1.650 | 1.650 | 6,790 | -0.02(-1.20%) |
Oct 19, 2018 | 1.700 | 1.800 | 1.670 | 1.670 | 16,700 | -0.02(-1.18%) |
Oct 18, 2018 | 1.667 | 1.860 | 1.666 | 1.690 | 4,527 | -0.01(-0.59%) |
Oct 17, 2018 | 1.850 | 1.850 | 1.650 | 1.700 | 7,258 | -0.10(-5.56%) |
Oct 16, 2018 | 1.840 | 1.870 | 1.770 | 1.800 | 7,858 | +0.00(+0.00%) |
Oct 15, 2018 | 1.900 | 1.900 | 1.790 | 1.800 | 6,744 | -0.06(-3.23%) |
Oct 12, 2018 | 1.810 | 1.950 | 1.770 | 1.860 | 24,400 | -0.03(-1.58%) |
Oct 11, 2018 | 1.870 | 1.954 | 1.870 | 1.890 | 2,982 | -0.09(-4.60%) |
Oct 10, 2018 | 2.000 | 2.000 | 1.800 | 1.981 | 9,223 | +0.01(+0.56%) |
Oct 09, 2018 | 2.000 | 2.000 | 1.960 | 1.970 | 7,650 | -0.01(-0.50%) |
Oct 08, 2018 | 1.950 | 1.980 | 1.950 | 1.980 | 2,333 | -0.01(-0.26%) |
Oct 05, 2018 | 1.985 | 1.985 | 1.985 | 1.985 | 200 | -0.02(-1.24%) |
Oct 04, 2018 | 2.040 | 2.040 | 1.970 | 2.010 | 4,519 | +0.04(+2.03%) |
Oct 03, 2018 | 2.060 | 2.070 | 1.970 | 1.970 | 4,809 | -0.06(-2.98%) |
Oct 02, 2018 | 2.028 | 2.034 | 2.012 | 2.030 | 1,654 | -0.05(-2.38%) |