Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.320 | 1.340 | 1.300 | 1.330 | 1,185,503 | +0.04(+3.10%) |
Oct 30, 2018 | 1.230 | 1.300 | 1.220 | 1.290 | 881,544 | +0.05(+4.03%) |
Oct 29, 2018 | 1.210 | 1.300 | 1.210 | 1.240 | 1,621,527 | +0.03(+2.48%) |
Oct 26, 2018 | 1.310 | 1.310 | 1.200 | 1.210 | 1,342,100 | -0.10(-7.63%) |
Oct 25, 2018 | 1.280 | 1.325 | 1.200 | 1.310 | 1,702,993 | +0.03(+2.34%) |
Oct 24, 2018 | 1.290 | 1.320 | 1.280 | 1.280 | 961,384 | -0.01(-0.78%) |
Oct 23, 2018 | 1.340 | 1.349 | 1.290 | 1.290 | 1,087,364 | -0.08(-5.84%) |
Oct 22, 2018 | 1.360 | 1.400 | 1.340 | 1.370 | 893,018 | +0.01(+0.74%) |
Oct 19, 2018 | 1.390 | 1.420 | 1.360 | 1.360 | 906,100 | -0.03(-2.16%) |
Oct 18, 2018 | 1.420 | 1.470 | 1.390 | 1.390 | 1,065,481 | -0.06(-4.14%) |
Oct 17, 2018 | 1.480 | 1.500 | 1.385 | 1.450 | 2,053,282 | -0.03(-2.03%) |
Oct 16, 2018 | 1.480 | 1.530 | 1.450 | 1.480 | 1,760,300 | +0.00(+0.00%) |
Oct 15, 2018 | 1.520 | 1.520 | 1.450 | 1.480 | 1,050,162 | +0.03(+2.07%) |
Oct 12, 2018 | 1.530 | 1.535 | 1.450 | 1.450 | 2,229,400 | +0.01(+0.69%) |
Oct 11, 2018 | 1.410 | 1.470 | 1.390 | 1.440 | 1,910,206 | +0.01(+0.70%) |
Oct 10, 2018 | 1.560 | 1.560 | 1.430 | 1.430 | 2,373,367 | -0.09(-5.92%) |
Oct 09, 2018 | 1.530 | 1.560 | 1.520 | 1.520 | 799,869 | -0.02(-1.30%) |
Oct 08, 2018 | 1.540 | 1.560 | 1.530 | 1.540 | 803,225 | -0.01(-0.65%) |
Oct 05, 2018 | 1.560 | 1.570 | 1.540 | 1.550 | 999,400 | +0.01(+0.65%) |
Oct 04, 2018 | 1.550 | 1.590 | 1.530 | 1.540 | 1,723,793 | +0.00(+0.00%) |
Oct 03, 2018 | 1.570 | 1.570 | 1.520 | 1.540 | 1,735,347 | -0.01(-0.65%) |
Oct 02, 2018 | 1.550 | 1.580 | 1.540 | 1.550 | 1,812,516 | +0.01(+0.65%) |
Oct 01, 2018 | 1.620 | 1.627 | 1.520 | 1.540 | 4,750,414 | -0.18(-10.47%) |
Sep 28, 2018 | 1.680 | 1.720 | 1.660 | 1.720 | 912,100 | +0.04(+2.38%) |
Sep 27, 2018 | 1.630 | 1.710 | 1.630 | 1.680 | 1,057,949 | +0.06(+3.70%) |
Sep 26, 2018 | 1.650 | 1.680 | 1.620 | 1.620 | 814,562 | -0.03(-1.82%) |
Sep 25, 2018 | 1.670 | 1.700 | 1.650 | 1.650 | 756,451 | -0.03(-1.79%) |
Sep 24, 2018 | 1.700 | 1.720 | 1.650 | 1.680 | 945,922 | -0.03(-1.75%) |
Sep 21, 2018 | 1.750 | 1.780 | 1.670 | 1.710 | 2,137,000 | -0.04(-2.29%) |
Sep 20, 2018 | 1.740 | 1.770 | 1.710 | 1.750 | 901,685 | +0.03(+1.74%) |
Sep 19, 2018 | 1.750 | 1.780 | 1.710 | 1.720 | 1,068,884 | -0.02(-1.15%) |
Sep 18, 2018 | 1.730 | 1.780 | 1.700 | 1.740 | 411,134 | +0.01(+0.58%) |
Sep 17, 2018 | 1.750 | 1.790 | 1.720 | 1.730 | 622,985 | -0.02(-1.14%) |
Sep 14, 2018 | 1.800 | 1.800 | 1.740 | 1.750 | 1,087,400 | -0.04(-2.23%) |
Sep 13, 2018 | 1.700 | 1.800 | 1.680 | 1.790 | 2,113,100 | +0.09(+5.29%) |
Sep 12, 2018 | 1.610 | 1.730 | 1.607 | 1.700 | 1,198,430 | +0.10(+6.25%) |
Sep 11, 2018 | 1.610 | 1.620 | 1.600 | 1.600 | 505,718 | -0.02(-1.23%) |
Sep 10, 2018 | 1.650 | 1.670 | 1.600 | 1.620 | 664,114 | -0.02(-1.22%) |
Sep 07, 2018 | 1.630 | 1.650 | 1.620 | 1.640 | 547,700 | +0.02(+1.23%) |
Sep 06, 2018 | 1.650 | 1.680 | 1.610 | 1.620 | 569,757 | -0.02(-1.22%) |
Sep 05, 2018 | 1.700 | 1.709 | 1.630 | 1.640 | 662,594 | -0.05(-2.96%) |
Sep 04, 2018 | 1.700 | 1.730 | 1.670 | 1.690 | 651,517 | -0.02(-1.17%) |
Aug 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.04(+2.40%) | |
Aug 30, 2018 | 1.700 | 1.730 | 1.640 | 1.670 | 615,885 | -0.03(-1.76%) |
Aug 29, 2018 | 1.640 | 1.710 | 1.630 | 1.700 | 535,499 | +0.05(+3.03%) |
Aug 28, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 260,508 | -0.02(-1.20%) |
Aug 27, 2018 | 1.620 | 1.680 | 1.620 | 1.670 | 753,065 | +0.04(+2.45%) |
Aug 24, 2018 | 1.670 | 1.670 | 1.620 | 1.630 | 620,400 | -0.04(-2.40%) |
Aug 23, 2018 | 1.680 | 1.690 | 1.650 | 1.670 | 341,203 | -0.02(-1.18%) |
Aug 22, 2018 | 1.690 | 1.710 | 1.660 | 1.690 | 629,449 | +0.00(+0.00%) |
Aug 21, 2018 | 1.670 | 1.700 | 1.660 | 1.690 | 652,537 | +0.03(+1.81%) |
Aug 20, 2018 | 1.610 | 1.670 | 1.600 | 1.660 | 641,031 | +0.05(+3.11%) |
Aug 17, 2018 | 1.620 | 1.640 | 1.600 | 1.610 | 328,300 | -0.01(-0.62%) |
Aug 16, 2018 | 1.630 | 1.650 | 1.600 | 1.620 | 694,302 | +0.01(+0.62%) |
Aug 15, 2018 | 1.700 | 1.730 | 1.570 | 1.610 | 1,164,630 | -0.09(-5.29%) |
Aug 14, 2018 | 1.610 | 1.720 | 1.610 | 1.700 | 1,366,583 | +0.08(+4.94%) |
Aug 13, 2018 | 1.720 | 1.730 | 1.600 | 1.620 | 1,265,342 | -0.09(-5.26%) |
Aug 10, 2018 | 1.760 | 1.770 | 1.710 | 1.710 | 618,100 | -0.05(-2.84%) |
Aug 09, 2018 | 1.750 | 1.800 | 1.738 | 1.760 | 647,226 | +0.02(+1.15%) |
Aug 08, 2018 | 1.790 | 1.810 | 1.720 | 1.740 | 930,477 | -0.04(-2.25%) |
Aug 07, 2018 | 1.820 | 1.860 | 1.770 | 1.780 | 1,238,688 | -0.05(-2.73%) |
Aug 06, 2018 | 1.790 | 1.890 | 1.780 | 1.830 | 2,243,658 | +0.06(+3.39%) |
Aug 03, 2018 | 1.750 | 1.850 | 1.740 | 1.770 | 1,804,900 | +0.02(+1.14%) |
Aug 02, 2018 | 1.680 | 1.800 | 1.650 | 1.750 | 1,962,085 | +0.07(+4.17%) |