Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.110 | 1.128 | 0.9950 | 1.020 | 133,500 | -0.09(-8.11%) |
Dec 28, 2018 | 1.110 | 1.120 | 1.070 | 1.110 | 78,200 | +0.05(+4.72%) |
Dec 27, 2018 | 1.100 | 1.135 | 1.030 | 1.060 | 110,262 | -0.06(-5.36%) |
Dec 26, 2018 | 1.200 | 1.200 | 1.107 | 1.120 | 79,392 | -0.05(-4.27%) |
Dec 24, 2018 | 1.200 | 1.230 | 1.140 | 1.170 | 55,300 | -0.04(-3.31%) |
Dec 21, 2018 | 1.240 | 1.240 | 1.080 | 1.210 | 101,000 | +0.05(+4.31%) |
Dec 20, 2018 | 1.310 | 1.320 | 1.120 | 1.160 | 63,213 | -0.05(-4.13%) |
Dec 19, 2018 | 1.420 | 1.440 | 1.150 | 1.210 | 157,716 | -0.26(-17.69%) |
Dec 18, 2018 | 1.490 | 1.500 | 1.420 | 1.470 | 25,071 | -0.02(-1.34%) |
Dec 17, 2018 | 1.550 | 1.550 | 1.466 | 1.490 | 56,961 | +0.00(+0.00%) |
Dec 14, 2018 | 1.550 | 1.600 | 1.490 | 1.490 | 46,700 | -0.06(-3.87%) |
Dec 13, 2018 | 1.600 | 1.650 | 1.550 | 1.550 | 33,029 | -0.04(-2.52%) |
Dec 12, 2018 | 1.600 | 1.630 | 1.570 | 1.590 | 36,101 | +0.01(+0.63%) |
Dec 11, 2018 | 1.650 | 1.660 | 1.570 | 1.580 | 48,857 | -0.06(-3.66%) |
Dec 10, 2018 | 1.570 | 1.640 | 1.570 | 1.640 | 30,972 | +0.03(+1.86%) |
Dec 07, 2018 | 1.640 | 1.650 | 1.580 | 1.610 | 66,400 | -0.04(-2.42%) |
Dec 06, 2018 | 1.640 | 1.664 | 1.600 | 1.650 | 55,719 | +0.01(+0.61%) |
Dec 04, 2018 | 1.680 | 1.690 | 1.640 | 1.640 | 12,500 | -0.05(-2.96%) |
Dec 03, 2018 | 1.700 | 1.720 | 1.660 | 1.690 | 58,735 | +0.02(+1.20%) |
Nov 30, 2018 | 1.630 | 1.670 | 1.590 | 1.670 | 134,800 | +0.03(+1.83%) |
Nov 29, 2018 | 1.660 | 1.690 | 1.630 | 1.640 | 68,275 | -0.05(-2.96%) |
Nov 28, 2018 | 1.750 | 1.770 | 1.621 | 1.690 | 190,909 | -0.12(-6.63%) |
Nov 27, 2018 | 1.900 | 1.950 | 1.750 | 1.810 | 46,334 | -0.09(-4.74%) |
Nov 26, 2018 | 2.000 | 2.000 | 1.890 | 1.900 | 45,001 | -0.01(-0.52%) |
Nov 23, 2018 | 1.880 | 1.960 | 1.880 | 1.910 | 37,300 | -0.05(-2.55%) |
Nov 21, 2018 | 1.960 | 1.960 | 1.960 | 0 | -0.19(-8.84%) | |
Nov 20, 2018 | 2.230 | 2.230 | 2.030 | 2.150 | 48,508 | -0.08(-3.59%) |
Nov 19, 2018 | 2.380 | 2.390 | 2.183 | 2.230 | 36,270 | -0.15(-6.30%) |
Nov 16, 2018 | 2.310 | 2.380 | 2.310 | 2.380 | 20,900 | +0.05(+2.15%) |
Nov 15, 2018 | 2.430 | 2.450 | 2.310 | 2.330 | 66,352 | -0.16(-6.43%) |
Nov 14, 2018 | 2.490 | 2.500 | 2.410 | 2.490 | 29,994 | -0.01(-0.40%) |
Nov 13, 2018 | 2.440 | 2.500 | 2.420 | 2.500 | 9,363 | +0.04(+1.63%) |
Nov 12, 2018 | 2.460 | 2.470 | 2.410 | 2.460 | 9,934 | +0.00(+0.00%) |
Nov 09, 2018 | 2.470 | 2.530 | 2.450 | 2.460 | 36,600 | -0.06(-2.38%) |
Nov 08, 2018 | 2.540 | 2.550 | 2.440 | 2.520 | 29,369 | +0.02(+0.80%) |
Nov 07, 2018 | 2.490 | 2.570 | 2.455 | 2.500 | 101,223 | +0.04(+1.63%) |
Nov 06, 2018 | 2.520 | 2.520 | 2.460 | 2.460 | 12,249 | -0.03(-1.20%) |
Nov 05, 2018 | 2.410 | 2.550 | 2.400 | 2.490 | 45,033 | +0.04(+1.63%) |
Nov 02, 2018 | 2.600 | 2.600 | 2.440 | 2.450 | 29,600 | -0.10(-3.92%) |
Nov 01, 2018 | 2.470 | 2.580 | 2.466 | 2.550 | 48,591 | +0.06(+2.41%) |
Oct 31, 2018 | 2.350 | 2.490 | 2.310 | 2.490 | 72,948 | +0.09(+3.75%) |
Oct 30, 2018 | 2.440 | 2.490 | 2.350 | 2.400 | 82,134 | -0.05(-2.04%) |
Oct 29, 2018 | 2.500 | 2.500 | 2.360 | 2.450 | 34,428 | -0.05(-2.00%) |
Oct 26, 2018 | 2.480 | 2.500 | 2.410 | 2.500 | 56,600 | +0.08(+3.31%) |
Oct 25, 2018 | 2.400 | 2.500 | 2.400 | 2.420 | 22,390 | +0.08(+3.42%) |
Oct 24, 2018 | 2.330 | 2.410 | 2.310 | 2.340 | 44,090 | +0.00(+0.00%) |
Oct 23, 2018 | 2.310 | 2.400 | 2.260 | 2.340 | 46,460 | -0.04(-1.68%) |
Oct 22, 2018 | 2.390 | 2.490 | 2.380 | 2.380 | 8,745 | -0.04(-1.65%) |
Oct 19, 2018 | 2.490 | 2.560 | 2.370 | 2.420 | 61,600 | -0.06(-2.42%) |
Oct 18, 2018 | 2.450 | 2.500 | 2.450 | 2.480 | 17,974 | -0.01(-0.40%) |
Oct 17, 2018 | 2.500 | 2.540 | 2.350 | 2.490 | 10,976 | +0.02(+0.81%) |
Oct 16, 2018 | 2.320 | 2.500 | 2.301 | 2.470 | 26,228 | +0.10(+4.22%) |
Oct 15, 2018 | 2.420 | 2.500 | 2.310 | 2.370 | 51,792 | -0.09(-3.66%) |
Oct 12, 2018 | 2.480 | 2.630 | 2.390 | 2.460 | 90,700 | -0.01(-0.40%) |
Oct 11, 2018 | 2.570 | 2.570 | 2.430 | 2.470 | 100,139 | -0.16(-6.08%) |
Oct 10, 2018 | 2.410 | 3.000 | 2.260 | 2.630 | 184,043 | +0.18(+7.35%) |
Oct 09, 2018 | 2.370 | 2.470 | 2.250 | 2.450 | 155,175 | -0.03(-1.21%) |
Oct 08, 2018 | 2.510 | 2.580 | 2.400 | 2.480 | 139,802 | -0.08(-3.13%) |
Oct 05, 2018 | 2.620 | 2.660 | 2.550 | 2.560 | 63,900 | -0.05(-1.92%) |
Oct 04, 2018 | 2.980 | 2.990 | 2.610 | 2.610 | 116,235 | -0.38(-12.71%) |
Oct 03, 2018 | 2.903 | 3.045 | 2.850 | 2.990 | 77,218 | +0.07(+2.40%) |
Oct 02, 2018 | 2.930 | 2.980 | 2.810 | 2.920 | 229,582 | -0.02(-0.68%) |