Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.140 | 1.230 | 1.130 | 1.220 | 151,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.160 | 1.270 | 1.150 | 1.220 | 94,300 | +0.05(+4.27%) |
Dec 27, 2018 | 1.120 | 1.170 | 1.100 | 1.170 | 52,001 | +0.04(+3.54%) |
Dec 26, 2018 | 1.120 | 1.220 | 1.070 | 1.130 | 84,050 | -0.02(-1.74%) |
Dec 24, 2018 | 1.120 | 1.150 | 1.070 | 1.150 | 37,800 | +0.10(+9.52%) |
Dec 21, 2018 | 1.120 | 1.180 | 1.050 | 1.050 | 130,800 | -0.15(-12.39%) |
Dec 20, 2018 | 1.290 | 1.294 | 1.160 | 1.198 | 108,489 | -0.10(-7.81%) |
Dec 19, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 84,127 | -0.07(-5.11%) |
Dec 18, 2018 | 1.450 | 1.497 | 1.350 | 1.370 | 114,617 | -0.08(-5.52%) |
Dec 17, 2018 | 1.490 | 1.600 | 1.440 | 1.450 | 83,118 | -0.02(-1.36%) |
Dec 14, 2018 | 1.470 | 1.530 | 1.400 | 1.470 | 77,900 | +0.01(+0.68%) |
Dec 13, 2018 | 1.580 | 1.590 | 1.400 | 1.460 | 239,279 | -0.15(-9.32%) |
Dec 12, 2018 | 1.750 | 1.750 | 1.583 | 1.610 | 103,294 | -0.13(-7.47%) |
Dec 11, 2018 | 1.780 | 1.782 | 1.700 | 1.740 | 82,685 | -0.02(-1.14%) |
Dec 10, 2018 | 1.800 | 1.800 | 1.720 | 1.760 | 77,439 | -0.04(-2.22%) |
Dec 07, 2018 | 1.850 | 1.850 | 1.790 | 1.800 | 39,800 | -0.04(-2.17%) |
Dec 06, 2018 | 1.850 | 1.890 | 1.825 | 1.840 | 99,841 | -0.01(-0.54%) |
Dec 04, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 53,000 | -0.08(-4.15%) |
Dec 03, 2018 | 1.960 | 1.980 | 1.930 | 1.930 | 54,265 | -0.04(-1.78%) |
Nov 30, 2018 | 1.940 | 1.974 | 1.940 | 1.965 | 35,500 | +0.00(+0.25%) |
Nov 29, 2018 | 1.960 | 1.980 | 1.960 | 1.960 | 55,056 | -0.01(-0.50%) |
Nov 28, 2018 | 1.950 | 1.980 | 1.950 | 1.970 | 40,895 | -0.03(-1.50%) |
Nov 27, 2018 | 1.980 | 2.000 | 1.950 | 2.000 | 35,600 | +0.03(+1.52%) |
Nov 26, 2018 | 1.900 | 1.980 | 1.900 | 1.970 | 44,027 | +0.08(+4.23%) |
Nov 23, 2018 | 1.880 | 1.950 | 1.840 | 1.890 | 48,400 | +0.03(+1.61%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.05(-2.40%) | |
Nov 20, 2018 | 1.960 | 1.960 | 1.900 | 1.906 | 25,658 | -0.03(-1.77%) |
Nov 19, 2018 | 1.920 | 1.970 | 1.910 | 1.940 | 67,364 | +0.03(+1.57%) |
Nov 16, 2018 | 1.920 | 2.030 | 1.890 | 1.910 | 76,000 | -0.03(-1.55%) |
Nov 15, 2018 | 1.940 | 1.990 | 1.910 | 1.940 | 20,486 | +0.00(+0.00%) |
Nov 14, 2018 | 1.930 | 1.950 | 1.880 | 1.940 | 60,704 | +0.00(+0.00%) |
Nov 13, 2018 | 1.960 | 2.030 | 1.910 | 1.940 | 48,691 | -0.01(-0.51%) |
Nov 12, 2018 | 1.940 | 2.010 | 1.910 | 1.950 | 38,215 | -0.03(-1.52%) |
Nov 09, 2018 | 1.940 | 1.980 | 1.900 | 1.980 | 65,600 | +0.04(+2.06%) |
Nov 08, 2018 | 1.990 | 2.000 | 1.910 | 1.940 | 74,217 | -0.06(-3.00%) |
Nov 07, 2018 | 1.920 | 2.000 | 1.920 | 2.000 | 38,876 | +0.08(+4.17%) |
Nov 06, 2018 | 1.930 | 1.940 | 1.890 | 1.920 | 43,896 | +0.01(+0.52%) |
Nov 05, 2018 | 1.920 | 1.920 | 1.850 | 1.910 | 33,137 | -0.03(-1.55%) |
Nov 02, 2018 | 1.940 | 1.950 | 1.800 | 1.940 | 61,700 | -0.02(-1.02%) |
Nov 01, 2018 | 1.980 | 1.980 | 1.920 | 1.960 | 56,352 | -0.01(-0.51%) |
Oct 31, 2018 | 2.020 | 2.050 | 1.920 | 1.970 | 136,747 | -0.07(-3.43%) |
Oct 30, 2018 | 1.990 | 2.060 | 1.980 | 2.040 | 17,758 | +0.05(+2.51%) |
Oct 29, 2018 | 2.000 | 2.090 | 1.980 | 1.990 | 31,914 | -0.02(-1.00%) |
Oct 26, 2018 | 1.980 | 2.100 | 1.980 | 2.010 | 35,100 | +0.00(+0.00%) |
Oct 25, 2018 | 2.080 | 2.080 | 1.900 | 2.010 | 50,831 | -0.14(-6.51%) |
Oct 24, 2018 | 2.040 | 2.150 | 2.000 | 2.150 | 28,572 | +0.12(+5.91%) |
Oct 23, 2018 | 1.940 | 2.150 | 1.900 | 2.030 | 99,511 | +0.10(+5.18%) |
Oct 22, 2018 | 2.020 | 2.020 | 1.903 | 1.930 | 60,217 | -0.09(-4.46%) |
Oct 19, 2018 | 2.050 | 2.110 | 2.000 | 2.020 | 74,900 | -0.05(-2.42%) |
Oct 18, 2018 | 2.180 | 2.210 | 2.060 | 2.070 | 46,379 | -0.13(-5.91%) |
Oct 17, 2018 | 2.230 | 2.230 | 2.150 | 2.200 | 46,946 | -0.01(-0.45%) |
Oct 16, 2018 | 2.240 | 2.250 | 2.193 | 2.210 | 90,887 | -0.02(-0.90%) |
Oct 15, 2018 | 2.200 | 2.271 | 2.199 | 2.230 | 123,597 | +0.01(+0.45%) |
Oct 12, 2018 | 2.150 | 2.220 | 2.150 | 2.220 | 32,700 | +0.07(+3.26%) |
Oct 11, 2018 | 2.190 | 2.220 | 2.150 | 2.150 | 70,214 | -0.07(-3.15%) |
Oct 10, 2018 | 2.170 | 2.220 | 2.130 | 2.220 | 48,207 | +0.06(+2.78%) |
Oct 09, 2018 | 2.200 | 2.220 | 2.137 | 2.160 | 71,515 | -0.04(-1.82%) |
Oct 08, 2018 | 2.100 | 2.260 | 2.100 | 2.200 | 36,988 | +0.09(+4.27%) |
Oct 05, 2018 | 2.100 | 2.150 | 2.050 | 2.110 | 47,700 | +0.03(+1.44%) |
Oct 04, 2018 | 2.080 | 2.130 | 2.020 | 2.080 | 50,872 | +0.01(+0.48%) |
Oct 03, 2018 | 2.060 | 2.140 | 1.980 | 2.070 | 104,508 | +0.01(+0.49%) |
Oct 02, 2018 | 2.050 | 2.100 | 2.040 | 2.060 | 22,632 | +0.00(+0.00%) |