Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.8000 | 0.8500 | 0.7300 | 0.7300 | 605,400 | -0.07(-8.75%) |
Dec 28, 2018 | 0.8400 | 0.8900 | 0.7900 | 0.8000 | 523,800 | -0.04(-4.89%) |
Dec 27, 2018 | 0.8543 | 0.9500 | 0.8371 | 0.8411 | 734,651 | -0.01(-1.55%) |
Dec 26, 2018 | 0.8000 | 0.9200 | 0.7911 | 0.8543 | 524,868 | +0.09(+12.41%) |
Dec 24, 2018 | 1.000 | 1.030 | 0.6000 | 0.7600 | 1,124,800 | -0.25(-24.75%) |
Dec 21, 2018 | 1.090 | 1.120 | 1.010 | 1.010 | 1,001,300 | -0.10(-9.01%) |
Dec 20, 2018 | 1.160 | 1.195 | 1.080 | 1.110 | 276,999 | -0.05(-4.31%) |
Dec 19, 2018 | 1.220 | 1.320 | 1.150 | 1.160 | 320,451 | -0.05(-4.13%) |
Dec 18, 2018 | 1.250 | 1.270 | 1.200 | 1.210 | 198,456 | -0.02(-1.63%) |
Dec 17, 2018 | 1.180 | 1.320 | 1.130 | 1.230 | 306,032 | -0.02(-1.20%) |
Dec 14, 2018 | 1.400 | 1.460 | 1.240 | 1.245 | 397,400 | -0.11(-8.46%) |
Dec 13, 2018 | 1.560 | 1.580 | 1.320 | 1.360 | 318,472 | -0.12(-8.11%) |
Dec 12, 2018 | 1.530 | 1.590 | 1.480 | 1.480 | 141,578 | -0.02(-1.33%) |
Dec 11, 2018 | 1.510 | 1.555 | 1.490 | 1.500 | 188,334 | +0.02(+1.35%) |
Dec 10, 2018 | 1.510 | 1.540 | 1.480 | 1.480 | 90,231 | -0.03(-1.99%) |
Dec 07, 2018 | 1.600 | 1.600 | 1.500 | 1.510 | 303,400 | -0.09(-5.63%) |
Dec 06, 2018 | 1.620 | 1.650 | 1.580 | 1.600 | 97,795 | -0.02(-1.23%) |
Dec 04, 2018 | 1.710 | 1.760 | 1.620 | 1.620 | 127,100 | -0.09(-5.26%) |
Dec 03, 2018 | 1.680 | 1.720 | 1.680 | 1.710 | 72,440 | +0.03(+1.79%) |
Nov 30, 2018 | 1.730 | 1.740 | 1.660 | 1.680 | 132,900 | -0.04(-2.33%) |
Nov 29, 2018 | 1.700 | 1.740 | 1.700 | 1.720 | 36,692 | +0.01(+0.58%) |
Nov 28, 2018 | 1.700 | 1.740 | 1.680 | 1.710 | 68,509 | +0.03(+1.79%) |
Nov 27, 2018 | 1.720 | 1.730 | 1.670 | 1.680 | 102,749 | -0.01(-0.59%) |
Nov 26, 2018 | 1.700 | 1.740 | 1.680 | 1.690 | 193,224 | -0.01(-0.59%) |
Nov 23, 2018 | 1.670 | 1.700 | 1.620 | 1.700 | 64,800 | +0.03(+1.80%) |
Nov 21, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.11(+7.05%) | |
Nov 20, 2018 | 1.650 | 1.680 | 1.550 | 1.560 | 106,631 | -0.09(-5.45%) |
Nov 19, 2018 | 1.690 | 1.740 | 1.650 | 1.650 | 97,968 | -0.04(-2.37%) |
Nov 16, 2018 | 1.710 | 1.740 | 1.690 | 1.690 | 95,200 | -0.02(-1.17%) |
Nov 15, 2018 | 1.660 | 1.710 | 1.660 | 1.710 | 73,657 | +0.03(+1.79%) |
Nov 14, 2018 | 1.700 | 1.700 | 1.680 | 1.680 | 1,055,800 | +0.00(+0.00%) |
Nov 13, 2018 | 1.710 | 1.710 | 1.660 | 1.680 | 139,814 | +0.00(+0.00%) |
Nov 12, 2018 | 1.720 | 1.750 | 1.640 | 1.680 | 133,259 | -0.03(-1.75%) |
Nov 09, 2018 | 1.800 | 1.810 | 1.700 | 1.710 | 166,100 | -0.08(-4.47%) |
Nov 08, 2018 | 1.730 | 1.800 | 1.730 | 1.790 | 67,448 | +0.06(+3.47%) |
Nov 07, 2018 | 1.710 | 1.760 | 1.670 | 1.730 | 208,624 | +0.03(+1.76%) |
Nov 06, 2018 | 1.700 | 1.780 | 1.690 | 1.700 | 184,623 | +0.00(+0.00%) |
Nov 05, 2018 | 1.790 | 1.820 | 1.695 | 1.700 | 197,593 | -0.10(-5.56%) |
Nov 02, 2018 | 1.780 | 1.810 | 1.750 | 1.800 | 225,000 | +0.03(+1.69%) |
Nov 01, 2018 | 1.680 | 1.770 | 1.680 | 1.770 | 203,891 | +0.05(+2.91%) |
Oct 31, 2018 | 1.730 | 1.780 | 1.690 | 1.720 | 134,172 | +0.01(+0.58%) |
Oct 30, 2018 | 1.670 | 1.770 | 1.660 | 1.710 | 109,337 | +0.03(+1.79%) |
Oct 29, 2018 | 1.770 | 1.790 | 1.660 | 1.680 | 194,588 | -0.09(-5.08%) |
Oct 26, 2018 | 1.810 | 1.820 | 1.750 | 1.770 | 130,500 | -0.05(-2.75%) |
Oct 25, 2018 | 1.830 | 1.885 | 1.800 | 1.820 | 138,669 | +0.00(+0.00%) |
Oct 24, 2018 | 1.860 | 1.900 | 1.730 | 1.820 | 371,933 | -0.06(-3.19%) |
Oct 23, 2018 | 1.900 | 1.920 | 1.850 | 1.880 | 181,080 | -0.03(-1.57%) |
Oct 22, 2018 | 1.950 | 1.950 | 1.850 | 1.910 | 161,913 | -0.02(-1.04%) |
Oct 19, 2018 | 1.980 | 2.040 | 1.910 | 1.930 | 165,800 | -0.06(-3.02%) |
Oct 18, 2018 | 1.920 | 2.011 | 1.900 | 1.990 | 218,022 | +0.04(+2.05%) |
Oct 17, 2018 | 1.990 | 2.011 | 1.930 | 1.950 | 110,223 | -0.03(-1.52%) |
Oct 16, 2018 | 1.950 | 1.990 | 1.945 | 1.980 | 129,153 | +0.03(+1.54%) |
Oct 15, 2018 | 1.930 | 2.110 | 1.920 | 1.950 | 112,913 | +0.01(+0.52%) |
Oct 12, 2018 | 1.980 | 2.030 | 1.900 | 1.940 | 190,300 | -0.03(-1.52%) |
Oct 11, 2018 | 1.940 | 1.990 | 1.890 | 1.970 | 224,400 | +0.02(+1.03%) |
Oct 10, 2018 | 2.050 | 2.060 | 1.900 | 1.950 | 274,481 | -0.10(-4.88%) |
Oct 09, 2018 | 2.050 | 2.110 | 2.050 | 2.050 | 149,235 | -0.01(-0.49%) |
Oct 08, 2018 | 2.060 | 2.080 | 2.030 | 2.060 | 111,485 | +0.00(+0.00%) |
Oct 05, 2018 | 2.090 | 2.120 | 2.040 | 2.060 | 183,000 | -0.03(-1.44%) |
Oct 04, 2018 | 2.170 | 2.190 | 2.080 | 2.090 | 209,551 | -0.10(-4.57%) |
Oct 03, 2018 | 2.100 | 2.200 | 2.050 | 2.190 | 245,848 | +0.12(+5.80%) |
Oct 02, 2018 | 2.100 | 2.120 | 2.010 | 2.070 | 251,587 | -0.03(-1.43%) |