Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.100 | 1.100 | 1.055 | 1.060 | 28,500 | -0.02(-1.85%) |
Dec 28, 2018 | 1.050 | 1.100 | 1.020 | 1.080 | 18,200 | +0.05(+4.85%) |
Dec 27, 2018 | 1.100 | 1.100 | 1.030 | 1.030 | 16,191 | -0.07(-6.36%) |
Dec 26, 2018 | 1.040 | 1.100 | 1.010 | 1.100 | 37,390 | +0.09(+8.91%) |
Dec 24, 2018 | 1.060 | 1.075 | 0.9750 | 1.010 | 29,400 | -0.04(-3.81%) |
Dec 21, 2018 | 1.140 | 1.140 | 1.050 | 1.050 | 69,500 | -0.10(-8.70%) |
Dec 20, 2018 | 1.180 | 1.198 | 1.089 | 1.150 | 63,396 | -0.02(-1.71%) |
Dec 19, 2018 | 1.220 | 1.250 | 1.170 | 1.170 | 51,184 | -0.07(-5.26%) |
Dec 18, 2018 | 1.262 | 1.286 | 1.220 | 1.235 | 31,486 | -0.04(-3.52%) |
Dec 17, 2018 | 1.240 | 1.320 | 1.220 | 1.280 | 44,057 | +0.00(+0.00%) |
Dec 14, 2018 | 1.265 | 1.362 | 1.260 | 1.280 | 42,100 | -0.03(-2.29%) |
Dec 13, 2018 | 1.270 | 1.380 | 1.240 | 1.310 | 186,711 | +0.05(+3.97%) |
Dec 12, 2018 | 1.250 | 1.330 | 1.216 | 1.260 | 62,749 | +0.01(+1.20%) |
Dec 11, 2018 | 1.225 | 1.280 | 1.200 | 1.245 | 30,432 | +0.05(+3.75%) |
Dec 10, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 35,426 | -0.05(-4.00%) |
Dec 07, 2018 | 1.250 | 1.250 | 1.200 | 1.250 | 24,100 | +0.00(+0.00%) |
Dec 06, 2018 | 1.240 | 1.250 | 1.170 | 1.250 | 108,284 | +0.00(+0.00%) |
Dec 04, 2018 | 1.270 | 1.290 | 1.220 | 1.250 | 29,200 | -0.05(-3.85%) |
Dec 03, 2018 | 1.290 | 1.337 | 1.250 | 1.300 | 81,237 | +0.04(+3.17%) |
Nov 30, 2018 | 1.450 | 1.460 | 1.250 | 1.260 | 535,100 | -0.05(-3.63%) |
Nov 29, 2018 | 1.260 | 1.340 | 1.236 | 1.307 | 78,719 | +0.10(+8.05%) |
Nov 28, 2018 | 1.260 | 1.280 | 1.200 | 1.210 | 38,563 | -0.07(-5.47%) |
Nov 27, 2018 | 1.200 | 1.280 | 1.190 | 1.280 | 37,327 | +0.08(+6.67%) |
Nov 26, 2018 | 1.150 | 1.330 | 1.140 | 1.200 | 213,311 | +0.02(+1.69%) |
Nov 23, 2018 | 1.210 | 1.210 | 1.180 | 1.180 | 20,700 | -0.03(-2.48%) |
Nov 21, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.05(+4.31%) | |
Nov 20, 2018 | 1.190 | 1.490 | 1.160 | 1.160 | 982,877 | +0.00(+0.00%) |
Nov 19, 2018 | 1.220 | 1.250 | 1.160 | 1.160 | 78,464 | -0.10(-7.94%) |
Nov 16, 2018 | 1.200 | 1.260 | 1.170 | 1.260 | 33,700 | +0.06(+5.00%) |
Nov 15, 2018 | 1.200 | 1.220 | 1.200 | 1.200 | 17,796 | -0.02(-1.64%) |
Nov 14, 2018 | 1.220 | 1.230 | 1.190 | 1.220 | 25,488 | +0.00(+0.00%) |
Nov 13, 2018 | 1.210 | 1.270 | 1.190 | 1.220 | 60,787 | -0.02(-1.61%) |
Nov 12, 2018 | 1.230 | 1.240 | 1.220 | 1.240 | 19,719 | +0.01(+0.81%) |
Nov 09, 2018 | 1.250 | 1.250 | 1.230 | 1.230 | 19,900 | -0.02(-1.60%) |
Nov 08, 2018 | 1.220 | 1.300 | 1.210 | 1.250 | 72,127 | +0.04(+3.31%) |
Nov 07, 2018 | 1.270 | 1.280 | 1.210 | 1.210 | 69,296 | -0.08(-6.20%) |
Nov 06, 2018 | 1.250 | 1.440 | 1.250 | 1.290 | 575,648 | +0.04(+3.20%) |
Nov 05, 2018 | 1.160 | 1.290 | 1.146 | 1.250 | 127,898 | +0.05(+4.17%) |
Nov 02, 2018 | 1.210 | 1.210 | 1.140 | 1.200 | 35,600 | -0.01(-0.83%) |
Nov 01, 2018 | 1.200 | 1.220 | 1.143 | 1.210 | 64,035 | +0.05(+4.31%) |
Oct 31, 2018 | 1.230 | 1.230 | 1.110 | 1.160 | 262,864 | -0.07(-5.69%) |
Oct 30, 2018 | 1.300 | 1.346 | 1.180 | 1.230 | 373,348 | +0.02(+1.65%) |
Oct 29, 2018 | 1.310 | 2.120 | 1.210 | 1.210 | 4,722,730 | -0.03(-2.42%) |
Oct 26, 2018 | 1.260 | 1.290 | 1.210 | 1.240 | 19,700 | -0.04(-3.13%) |
Oct 25, 2018 | 1.240 | 1.329 | 1.240 | 1.280 | 44,451 | +0.06(+4.91%) |
Oct 24, 2018 | 1.245 | 1.300 | 1.220 | 1.220 | 14,830 | -0.06(-4.34%) |
Oct 23, 2018 | 1.220 | 1.300 | 1.210 | 1.275 | 63,137 | +0.02(+1.22%) |
Oct 22, 2018 | 1.430 | 1.450 | 1.200 | 1.260 | 115,092 | -0.14(-10.00%) |
Oct 19, 2018 | 1.230 | 1.400 | 1.230 | 1.400 | 127,400 | +0.20(+16.37%) |
Oct 18, 2018 | 1.390 | 1.429 | 1.200 | 1.203 | 86,993 | -0.14(-10.22%) |
Oct 17, 2018 | 1.240 | 1.400 | 1.220 | 1.340 | 137,445 | +0.16(+13.56%) |
Oct 16, 2018 | 1.170 | 1.278 | 1.153 | 1.180 | 79,315 | +0.00(+0.00%) |
Oct 15, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 23,850 | +0.06(+5.36%) |
Oct 12, 2018 | 1.170 | 1.220 | 1.120 | 1.120 | 28,900 | -0.04(-3.45%) |
Oct 11, 2018 | 1.200 | 1.234 | 1.080 | 1.160 | 67,862 | -0.04(-3.33%) |
Oct 10, 2018 | 1.280 | 1.300 | 1.200 | 1.200 | 83,461 | -0.08(-6.03%) |
Oct 09, 2018 | 1.310 | 1.400 | 1.260 | 1.277 | 111,230 | -0.06(-4.70%) |
Oct 08, 2018 | 1.540 | 1.850 | 1.340 | 1.340 | 829,477 | -0.10(-6.94%) |
Oct 05, 2018 | 1.260 | 1.440 | 1.260 | 1.440 | 126,100 | +0.17(+13.39%) |
Oct 04, 2018 | 1.350 | 1.393 | 1.260 | 1.270 | 43,547 | -0.08(-5.93%) |
Oct 03, 2018 | 1.220 | 1.450 | 1.210 | 1.350 | 268,310 | +0.13(+10.66%) |
Oct 02, 2018 | 1.250 | 1.350 | 1.220 | 1.220 | 45,660 | -0.03(-2.40%) |