Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.235 | 1.292 | 1.155 | 1.155 | 203,817 | -0.07(-6.02%) |
Dec 28, 2018 | 1.252 | 1.423 | 1.229 | 1.229 | 29,518 | -0.02(-1.37%) |
Dec 27, 2018 | 1.252 | 1.417 | 1.246 | 1.246 | 85,183 | +0.00(+0.00%) |
Dec 26, 2018 | 1.315 | 1.402 | 1.246 | 1.246 | 20,035 | -0.05(-3.95%) |
Dec 24, 2018 | 1.320 | 1.377 | 1.263 | 1.298 | 17,921 | -0.01(-0.44%) |
Dec 21, 2018 | 1.411 | 1.501 | 1.292 | 1.303 | 13,647 | -0.11(-7.60%) |
Dec 20, 2018 | 1.388 | 1.495 | 1.354 | 1.411 | 143,421 | -0.07(-4.49%) |
Dec 19, 2018 | 1.275 | 1.565 | 1.264 | 1.477 | 76,811 | +0.16(+12.34%) |
Dec 18, 2018 | 1.292 | 1.315 | 1.253 | 1.315 | 16,040 | +0.06(+4.96%) |
Dec 17, 2018 | 1.298 | 1.337 | 1.253 | 1.253 | 62,797 | -0.14(-10.12%) |
Dec 14, 2018 | 1.427 | 1.444 | 1.371 | 1.394 | 42,005 | -0.01(-0.44%) |
Dec 13, 2018 | 1.495 | 1.512 | 1.400 | 1.400 | 37,443 | -0.04(-2.51%) |
Dec 12, 2018 | 1.337 | 1.794 | 1.264 | 1.436 | 110,648 | +0.13(+10.17%) |
Dec 11, 2018 | 1.253 | 1.371 | 1.253 | 1.303 | 11,763 | +0.01(+0.43%) |
Dec 10, 2018 | 1.253 | 1.298 | 1.241 | 1.298 | 149,139 | +0.06(+4.55%) |
Dec 07, 2018 | 1.219 | 1.298 | 1.213 | 1.241 | 3,013 | +0.02(+1.38%) |
Dec 06, 2018 | 1.298 | 1.320 | 1.213 | 1.224 | 32,126 | -0.06(-4.41%) |
Dec 04, 2018 | 1.275 | 1.332 | 1.275 | 1.281 | 37,042 | +0.01(+0.77%) |
Dec 03, 2018 | 1.326 | 1.326 | 1.269 | 1.271 | 57,980 | -0.03(-2.06%) |
Nov 30, 2018 | 1.343 | 1.343 | 1.298 | 1.298 | 6,735 | -0.05(-3.36%) |
Nov 29, 2018 | 1.320 | 1.348 | 1.275 | 1.343 | 28,998 | +0.02(+1.71%) |
Nov 28, 2018 | 1.326 | 1.371 | 1.320 | 1.320 | 15,916 | -0.02(-1.68%) |
Nov 27, 2018 | 1.326 | 1.354 | 1.326 | 1.343 | 5,994 | +0.02(+1.28%) |
Nov 26, 2018 | 1.365 | 1.365 | 1.326 | 1.326 | 2,974 | -0.04(-2.89%) |
Nov 23, 2018 | 1.394 | 1.394 | 1.365 | 1.365 | 354 | -0.02(-1.22%) |
Nov 21, 2018 | 1.382 | 1.382 | 1.382 | 0 | +0.01(+0.82%) | |
Nov 20, 2018 | 1.382 | 1.399 | 1.354 | 1.371 | 20,795 | +0.02(+1.25%) |
Nov 19, 2018 | 1.354 | 1.411 | 1.354 | 1.354 | 4,570 | -0.03(-2.04%) |
Nov 16, 2018 | 1.416 | 1.422 | 1.382 | 1.382 | 11,166 | -0.02(-1.76%) |
Nov 15, 2018 | 1.399 | 1.420 | 1.399 | 1.407 | 48,281 | +0.01(+0.56%) |
Nov 14, 2018 | 1.458 | 1.523 | 1.388 | 1.399 | 22,745 | -0.10(-6.41%) |
Nov 13, 2018 | 1.540 | 1.540 | 1.450 | 1.495 | 31,488 | -0.06(-3.64%) |
Nov 12, 2018 | 1.552 | 1.636 | 1.552 | 1.552 | 2,860 | -0.01(-0.72%) |
Nov 09, 2018 | 1.726 | 1.726 | 1.563 | 1.563 | 5,671 | -0.15(-8.88%) |
Nov 08, 2018 | 1.693 | 1.752 | 1.555 | 1.715 | 5,676 | +0.05(+3.05%) |
Nov 07, 2018 | 1.557 | 1.676 | 1.557 | 1.664 | 2,835 | +0.11(+6.88%) |
Nov 06, 2018 | 1.687 | 1.732 | 1.557 | 1.557 | 31,934 | -0.03(-2.13%) |
Nov 05, 2018 | 1.625 | 1.693 | 1.574 | 1.591 | 3,147 | -0.02(-1.05%) |
Nov 02, 2018 | 1.619 | 1.710 | 1.597 | 1.608 | 6,912 | -0.01(-0.35%) |
Nov 01, 2018 | 1.602 | 1.755 | 1.580 | 1.614 | 19,219 | -0.02(-1.38%) |
Oct 31, 2018 | 1.552 | 1.715 | 1.552 | 1.636 | 89,548 | +0.10(+6.62%) |
Oct 30, 2018 | 1.569 | 1.569 | 1.495 | 1.535 | 9,886 | -0.05(-2.86%) |
Oct 29, 2018 | 1.540 | 1.636 | 1.518 | 1.580 | 71,422 | +0.04(+2.75%) |
Oct 26, 2018 | 1.518 | 1.540 | 1.495 | 1.537 | 7,444 | +0.03(+2.06%) |
Oct 25, 2018 | 1.523 | 1.563 | 1.501 | 1.506 | 15,613 | -0.03(-2.20%) |
Oct 24, 2018 | 1.557 | 1.591 | 1.501 | 1.540 | 34,880 | -0.01(-0.73%) |
Oct 23, 2018 | 1.563 | 1.735 | 1.549 | 1.552 | 31,158 | -0.02(-1.43%) |
Oct 22, 2018 | 1.636 | 1.729 | 1.574 | 1.574 | 47,012 | -0.05(-3.13%) |
Oct 19, 2018 | 1.585 | 1.676 | 1.552 | 1.625 | 95,354 | +0.05(+2.86%) |
Oct 18, 2018 | 1.591 | 1.653 | 1.580 | 1.580 | 14,239 | -0.02(-1.06%) |
Oct 17, 2018 | 1.608 | 1.670 | 1.585 | 1.597 | 11,267 | -0.01(-0.70%) |
Oct 16, 2018 | 1.676 | 1.678 | 1.608 | 1.608 | 30,084 | -0.06(-3.39%) |
Oct 15, 2018 | 1.749 | 1.749 | 1.664 | 1.664 | 12,463 | -0.10(-5.45%) |
Oct 12, 2018 | 1.710 | 1.760 | 1.710 | 1.760 | 11,520 | -0.01(-0.32%) |
Oct 11, 2018 | 1.698 | 1.766 | 1.693 | 1.766 | 13,085 | +0.08(+4.68%) |
Oct 10, 2018 | 1.726 | 1.749 | 1.687 | 1.687 | 34,648 | -0.03(-1.64%) |
Oct 09, 2018 | 1.698 | 1.760 | 1.682 | 1.715 | 14,329 | -0.01(-0.65%) |
Oct 08, 2018 | 1.755 | 1.766 | 1.672 | 1.726 | 38,400 | -0.04(-2.24%) |
Oct 05, 2018 | 1.676 | 1.766 | 1.676 | 1.766 | 10,279 | +0.11(+6.46%) |
Oct 04, 2018 | 1.743 | 1.766 | 1.659 | 1.659 | 21,095 | -0.10(-5.77%) |
Oct 03, 2018 | 1.715 | 1.766 | 1.698 | 1.760 | 14,831 | +0.06(+3.65%) |
Oct 02, 2018 | 1.659 | 1.760 | 1.659 | 1.698 | 25,400 | +0.01(+0.33%) |