Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.280 | 1.330 | 1.270 | 1.290 | 38,789 | +0.01(+0.78%) |
Nov 29, 2018 | 1.280 | 1.300 | 1.280 | 1.280 | 54,750 | +0.02(+1.59%) |
Nov 28, 2018 | 1.330 | 1.330 | 1.230 | 1.260 | 53,429 | -0.06(-4.55%) |
Nov 27, 2018 | 1.300 | 1.320 | 1.280 | 1.320 | 70,470 | +0.03(+2.33%) |
Nov 26, 2018 | 1.300 | 1.340 | 1.290 | 1.290 | 285,243 | -0.01(-0.77%) |
Nov 23, 2018 | 1.320 | 1.360 | 1.300 | 1.300 | 25,450 | -0.02(-1.52%) |
Nov 22, 2018 | 1.330 | 1.330 | 1.320 | 1.320 | 1,400 | -0.02(-1.49%) |
Nov 21, 2018 | 1.400 | 1.400 | 1.300 | 1.340 | 75,160 | +0.00(+0.00%) |
Nov 20, 2018 | 1.330 | 1.380 | 1.320 | 1.340 | 68,860 | -0.04(-2.90%) |
Nov 19, 2018 | 1.500 | 1.510 | 1.370 | 1.380 | 175,918 | -0.06(-4.17%) |
Nov 16, 2018 | 1.260 | 1.440 | 1.260 | 1.440 | 248,803 | +0.20(+16.13%) |
Nov 15, 2018 | 1.140 | 1.380 | 1.140 | 1.240 | 213,800 | +0.10(+8.77%) |
Nov 14, 2018 | 1.230 | 1.230 | 1.120 | 1.140 | 92,350 | -0.10(-8.06%) |
Nov 13, 2018 | 1.330 | 1.330 | 1.230 | 1.240 | 41,100 | -0.05(-3.88%) |
Nov 12, 2018 | 1.190 | 1.350 | 1.190 | 1.290 | 204,765 | +0.12(+10.26%) |
Nov 09, 2018 | 1.220 | 1.220 | 1.100 | 1.170 | 200,891 | -0.05(-4.10%) |
Nov 08, 2018 | 1.270 | 1.300 | 1.210 | 1.220 | 86,700 | -0.05(-3.94%) |
Nov 07, 2018 | 1.300 | 1.300 | 1.260 | 1.270 | 33,100 | -0.01(-0.78%) |
Nov 06, 2018 | 1.290 | 1.290 | 1.240 | 1.280 | 145,195 | -0.01(-0.78%) |
Nov 05, 2018 | 1.470 | 1.470 | 1.280 | 1.290 | 247,500 | -0.18(-12.24%) |
Nov 02, 2018 | 1.500 | 1.500 | 1.400 | 1.470 | 404,159 | -0.01(-0.68%) |
Nov 01, 2018 | 1.370 | 1.500 | 1.340 | 1.480 | 163,135 | +0.09(+6.47%) |
Oct 31, 2018 | 1.410 | 1.460 | 1.340 | 1.390 | 42,420 | -0.02(-1.42%) |
Oct 30, 2018 | 1.460 | 1.460 | 1.370 | 1.410 | 68,290 | +0.05(+3.68%) |
Oct 29, 2018 | 1.490 | 1.500 | 1.360 | 1.360 | 34,860 | -0.09(-6.21%) |
Oct 26, 2018 | 1.410 | 1.520 | 1.370 | 1.450 | 398,000 | +0.00(+0.00%) |
Oct 25, 2018 | 1.260 | 1.450 | 1.260 | 1.450 | 132,100 | +0.19(+15.08%) |
Oct 24, 2018 | 1.370 | 1.400 | 1.180 | 1.260 | 264,327 | -0.15(-10.64%) |
Oct 23, 2018 | 1.520 | 1.520 | 1.310 | 1.410 | 140,644 | -0.09(-6.00%) |
Oct 22, 2018 | 1.620 | 1.620 | 1.460 | 1.500 | 197,150 | -0.11(-6.83%) |
Oct 19, 2018 | 1.590 | 1.640 | 1.550 | 1.610 | 82,550 | +0.05(+3.21%) |
Oct 18, 2018 | 1.520 | 1.590 | 1.460 | 1.560 | 56,000 | +0.02(+1.30%) |
Oct 17, 2018 | 1.590 | 1.670 | 1.450 | 1.540 | 395,870 | -0.16(-9.41%) |
Oct 16, 2018 | 1.760 | 1.800 | 1.580 | 1.700 | 259,905 | -0.03(-1.73%) |
Oct 15, 2018 | 1.530 | 1.750 | 1.530 | 1.730 | 159,259 | +0.18(+11.61%) |
Oct 12, 2018 | 1.530 | 1.580 | 1.490 | 1.550 | 83,788 | +0.04(+2.65%) |
Oct 11, 2018 | 1.580 | 1.580 | 1.510 | 1.510 | 116,793 | -0.07(-4.43%) |
Oct 10, 2018 | 1.650 | 1.650 | 1.520 | 1.580 | 161,050 | -0.06(-3.66%) |
Oct 09, 2018 | 1.690 | 1.700 | 1.570 | 1.640 | 119,640 | -0.04(-2.38%) |
Oct 05, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
Oct 04, 2018 | 1.780 | 1.780 | 1.570 | 1.670 | 241,955 | -0.12(-6.70%) |
Oct 03, 2018 | 1.730 | 1.800 | 1.520 | 1.790 | 680,339 | +0.09(+5.29%) |
Oct 02, 2018 | 1.600 | 2.000 | 1.580 | 1.700 | 825,233 | +0.36(+26.87%) |
Oct 01, 2018 | 1.400 | 1.400 | 1.240 | 1.340 | 215,725 | +0.07(+5.51%) |
Sep 28, 2018 | 1.050 | 1.400 | 1.050 | 1.270 | 505,960 | +0.18(+16.51%) |
Sep 27, 2018 | 1.040 | 1.090 | 0.9700 | 1.090 | 115,100 | +0.04(+3.81%) |
Sep 26, 2018 | 0.9800 | 1.090 | 0.9500 | 1.050 | 283,560 | +0.06(+6.06%) |
Sep 25, 2018 | 0.9300 | 0.9900 | 0.8500 | 0.9900 | 144,400 | +0.00(+0.00%) |
Sep 24, 2018 | 1.180 | 1.180 | 0.9400 | 0.9900 | 285,380 | -0.08(-7.48%) |
Sep 21, 2018 | 1.010 | 1.190 | 1.000 | 1.070 | 256,005 | +0.04(+3.88%) |
Sep 20, 2018 | 1.000 | 1.050 | 1.000 | 1.030 | 193,449 | -0.02(-1.90%) |
Sep 19, 2018 | 0.9700 | 1.050 | 0.9200 | 1.050 | 199,584 | +0.09(+9.38%) |
Sep 18, 2018 | 0.8100 | 1.080 | 0.7500 | 0.9600 | 617,540 | +0.21(+28.00%) |
Sep 17, 2018 | 0.7000 | 0.8000 | 0.6900 | 0.7500 | 811,890 | +0.10(+15.38%) |
Sep 14, 2018 | 0.6000 | 0.7000 | 0.6000 | 0.6500 | 113,275 | +0.03(+4.84%) |
Sep 13, 2018 | 0.6200 | 0.6300 | 0.6100 | 0.6200 | 236,000 | +0.04(+6.90%) |
Sep 12, 2018 | 0.5600 | 0.5800 | 0.5400 | 0.5800 | 49,600 | +0.00(+0.00%) |
Sep 11, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 140,500 | +0.00(+0.00%) |
Sep 10, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 79,333 | -0.11(-15.94%) |
Sep 07, 2018 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 10,499 | +0.00(+0.00%) |
Sep 06, 2018 | 0.7200 | 0.7500 | 0.6300 | 0.6900 | 48,100 | +0.04(+6.15%) |
Sep 05, 2018 | 0.7200 | 0.7200 | 0.6200 | 0.6500 | 646,100 | -0.07(-9.72%) |