Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.170 | 1.210 | 1.170 | 1.210 | 164,600 | +0.01(+0.83%) |
Nov 29, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 135,384 | -0.02(-1.32%) |
Nov 28, 2018 | 1.130 | 1.220 | 1.130 | 1.216 | 464,739 | +0.05(+4.58%) |
Nov 27, 2018 | 1.170 | 1.180 | 1.100 | 1.163 | 265,707 | +0.01(+1.11%) |
Nov 26, 2018 | 1.200 | 1.250 | 1.140 | 1.150 | 289,661 | -0.05(-4.17%) |
Nov 23, 2018 | 1.210 | 1.220 | 1.160 | 1.200 | 96,200 | -0.00(-0.13%) |
Nov 21, 2018 | 1.202 | 1.202 | 1.202 | 0 | +0.06(+5.40%) | |
Nov 20, 2018 | 1.195 | 1.200 | 1.120 | 1.140 | 418,227 | -0.08(-6.56%) |
Nov 19, 2018 | 1.250 | 1.280 | 1.200 | 1.220 | 370,166 | -0.08(-6.15%) |
Nov 16, 2018 | 1.380 | 1.380 | 1.296 | 1.300 | 237,900 | -0.03(-2.26%) |
Nov 15, 2018 | 1.170 | 1.330 | 1.170 | 1.330 | 253,868 | +0.09(+7.26%) |
Nov 14, 2018 | 1.300 | 1.339 | 1.180 | 1.240 | 656,571 | -0.07(-5.33%) |
Nov 13, 2018 | 1.290 | 1.340 | 1.282 | 1.310 | 202,224 | -0.03(-2.25%) |
Nov 12, 2018 | 1.340 | 1.390 | 1.338 | 1.340 | 265,458 | -0.06(-4.61%) |
Nov 09, 2018 | 1.435 | 1.440 | 1.330 | 1.405 | 558,700 | -0.02(-1.70%) |
Nov 08, 2018 | 1.480 | 1.480 | 1.399 | 1.429 | 451,318 | -0.05(-3.45%) |
Nov 07, 2018 | 1.410 | 1.501 | 1.410 | 1.480 | 684,332 | +0.07(+4.96%) |
Nov 06, 2018 | 1.350 | 1.450 | 1.320 | 1.410 | 747,774 | +0.09(+7.00%) |
Nov 05, 2018 | 1.280 | 1.330 | 1.220 | 1.318 | 430,412 | +0.08(+6.34%) |
Nov 02, 2018 | 1.190 | 1.250 | 1.180 | 1.239 | 562,600 | +0.03(+2.41%) |
Nov 01, 2018 | 1.210 | 1.240 | 1.170 | 1.210 | 327,721 | +0.01(+0.83%) |
Oct 31, 2018 | 1.130 | 1.220 | 1.110 | 1.200 | 259,148 | +0.09(+8.29%) |
Oct 30, 2018 | 1.100 | 1.150 | 1.030 | 1.108 | 673,075 | -0.00(-0.21%) |
Oct 29, 2018 | 1.240 | 1.280 | 1.080 | 1.110 | 915,086 | -0.09(-7.47%) |
Oct 26, 2018 | 1.250 | 1.250 | 1.180 | 1.200 | 613,700 | +0.00(+0.08%) |
Oct 25, 2018 | 1.170 | 1.250 | 1.140 | 1.199 | 502,316 | +0.03(+2.48%) |
Oct 24, 2018 | 1.250 | 1.270 | 1.150 | 1.170 | 800,338 | -0.02(-1.46%) |
Oct 23, 2018 | 1.000 | 1.249 | 0.9800 | 1.187 | 1,983,078 | +0.04(+3.80%) |
Oct 22, 2018 | 1.320 | 1.435 | 1.110 | 1.144 | 1,754,892 | -0.23(-16.51%) |
Oct 19, 2018 | 1.510 | 1.530 | 1.340 | 1.370 | 1,041,300 | -0.14(-9.27%) |
Oct 18, 2018 | 1.570 | 1.590 | 1.500 | 1.510 | 718,150 | -0.06(-3.82%) |
Oct 17, 2018 | 1.600 | 1.600 | 1.400 | 1.570 | 1,282,376 | -0.03(-1.88%) |
Oct 16, 2018 | 1.750 | 1.750 | 1.568 | 1.600 | 1,463,059 | -0.08(-4.76%) |
Oct 15, 2018 | 1.680 | 1.702 | 1.629 | 1.680 | 876,410 | +0.06(+3.70%) |
Oct 12, 2018 | 1.600 | 1.620 | 1.550 | 1.620 | 408,000 | +0.06(+3.59%) |
Oct 11, 2018 | 1.585 | 1.620 | 1.530 | 1.564 | 788,651 | -0.05(-3.18%) |
Oct 10, 2018 | 1.640 | 1.675 | 1.550 | 1.615 | 979,803 | -0.02(-1.20%) |
Oct 09, 2018 | 1.730 | 1.730 | 1.630 | 1.635 | 743,434 | -0.08(-4.40%) |
Oct 08, 2018 | 1.660 | 1.740 | 1.650 | 1.710 | 634,986 | +0.06(+3.64%) |
Oct 05, 2018 | 1.650 | 1.700 | 1.630 | 1.650 | 633,800 | +0.00(+0.00%) |
Oct 04, 2018 | 1.655 | 1.690 | 1.630 | 1.650 | 1,034,181 | -0.03(-1.55%) |
Oct 03, 2018 | 1.670 | 1.710 | 1.640 | 1.676 | 1,291,372 | -0.00(-0.24%) |
Oct 02, 2018 | 1.760 | 1.770 | 1.656 | 1.680 | 910,913 | -0.07(-4.00%) |
Oct 01, 2018 | 1.760 | 1.800 | 1.730 | 1.750 | 1,056,738 | +0.01(+0.57%) |
Sep 28, 2018 | 1.700 | 1.770 | 1.570 | 1.740 | 1,301,400 | +0.06(+3.57%) |
Sep 27, 2018 | 1.750 | 1.750 | 1.630 | 1.680 | 1,231,719 | -0.05(-2.61%) |
Sep 26, 2018 | 1.830 | 1.880 | 1.700 | 1.725 | 2,315,796 | +0.04(+2.45%) |
Sep 25, 2018 | 1.770 | 1.770 | 1.660 | 1.684 | 939,325 | -0.05(-2.68%) |
Sep 24, 2018 | 2.040 | 2.040 | 1.670 | 1.730 | 1,668,002 | +0.05(+2.79%) |
Sep 21, 2018 | 1.700 | 1.710 | 1.630 | 1.683 | 569,400 | -0.01(-0.68%) |
Sep 20, 2018 | 1.800 | 1.810 | 1.660 | 1.695 | 777,518 | +0.00(+0.25%) |
Sep 19, 2018 | 1.670 | 1.740 | 1.640 | 1.690 | 1,287,138 | +0.04(+2.45%) |
Sep 18, 2018 | 1.615 | 1.673 | 1.599 | 1.650 | 933,644 | +0.06(+3.77%) |
Sep 17, 2018 | 1.530 | 1.650 | 1.520 | 1.590 | 777,818 | +0.03(+1.93%) |
Sep 14, 2018 | 1.450 | 1.620 | 1.400 | 1.560 | 845,700 | +0.02(+1.25%) |
Sep 13, 2018 | 1.705 | 1.730 | 1.500 | 1.541 | 1,130,170 | -0.16(-9.38%) |
Sep 12, 2018 | 1.730 | 1.780 | 1.630 | 1.700 | 949,466 | -0.02(-1.41%) |
Sep 11, 2018 | 1.760 | 1.774 | 1.650 | 1.724 | 1,129,768 | -0.01(-0.33%) |
Sep 10, 2018 | 1.680 | 1.840 | 1.645 | 1.730 | 3,085,614 | +0.18(+11.61%) |
Sep 07, 2018 | 1.520 | 1.619 | 1.450 | 1.550 | 994,000 | +0.06(+4.03%) |
Sep 06, 2018 | 1.545 | 1.590 | 1.400 | 1.490 | 744,228 | -0.05(-3.47%) |
Sep 05, 2018 | 1.610 | 1.704 | 1.514 | 1.544 | 1,301,402 | -0.04(-2.51%) |