Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.360 | 1.390 | 1.330 | 1.340 | 20,000 | -0.04(-2.90%) |
Nov 29, 2018 | 1.370 | 1.400 | 1.300 | 1.380 | 29,750 | -0.01(-0.72%) |
Nov 28, 2018 | 1.320 | 1.390 | 1.320 | 1.390 | 19,911 | +0.07(+5.30%) |
Nov 27, 2018 | 1.370 | 1.400 | 1.310 | 1.320 | 64,848 | -0.08(-5.71%) |
Nov 26, 2018 | 1.390 | 1.410 | 1.359 | 1.400 | 22,096 | +0.01(+0.72%) |
Nov 23, 2018 | 1.350 | 1.390 | 1.330 | 1.390 | 20,200 | +0.04(+2.96%) |
Nov 21, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.04(-2.88%) | |
Nov 20, 2018 | 1.360 | 1.390 | 1.327 | 1.390 | 10,845 | +0.04(+2.96%) |
Nov 19, 2018 | 1.340 | 1.410 | 1.340 | 1.350 | 25,213 | -0.01(-0.74%) |
Nov 16, 2018 | 1.370 | 1.390 | 1.330 | 1.360 | 60,200 | -0.02(-1.45%) |
Nov 15, 2018 | 1.390 | 1.430 | 1.380 | 1.380 | 19,320 | -0.03(-2.13%) |
Nov 14, 2018 | 1.450 | 1.450 | 1.380 | 1.410 | 47,238 | -0.07(-4.73%) |
Nov 13, 2018 | 1.460 | 1.480 | 1.390 | 1.480 | 59,279 | +0.04(+2.78%) |
Nov 12, 2018 | 1.500 | 1.500 | 1.440 | 1.440 | 20,098 | -0.09(-5.88%) |
Nov 09, 2018 | 1.520 | 1.560 | 1.460 | 1.530 | 40,600 | +0.02(+1.09%) |
Nov 08, 2018 | 1.500 | 1.569 | 1.480 | 1.514 | 196,271 | +0.02(+1.58%) |
Nov 07, 2018 | 1.500 | 1.500 | 1.470 | 1.490 | 40,857 | +0.01(+0.49%) |
Nov 06, 2018 | 1.500 | 1.500 | 1.457 | 1.483 | 5,840 | +0.00(+0.18%) |
Nov 05, 2018 | 1.460 | 1.500 | 1.450 | 1.480 | 9,313 | +0.01(+0.68%) |
Nov 02, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 22,000 | -0.03(-2.00%) |
Nov 01, 2018 | 1.510 | 1.510 | 1.470 | 1.500 | 44,458 | +0.04(+2.74%) |
Oct 31, 2018 | 1.490 | 1.500 | 1.460 | 1.460 | 16,198 | -0.01(-0.68%) |
Oct 30, 2018 | 1.460 | 1.470 | 1.430 | 1.470 | 36,622 | +0.02(+1.38%) |
Oct 29, 2018 | 1.520 | 1.520 | 1.450 | 1.450 | 24,403 | -0.08(-5.23%) |
Oct 26, 2018 | 1.490 | 1.540 | 1.480 | 1.530 | 24,000 | +0.04(+2.68%) |
Oct 25, 2018 | 1.500 | 1.510 | 1.411 | 1.490 | 49,232 | +0.01(+0.68%) |
Oct 24, 2018 | 1.510 | 1.510 | 1.470 | 1.480 | 31,433 | -0.02(-1.17%) |
Oct 23, 2018 | 1.530 | 1.530 | 1.480 | 1.498 | 29,489 | -0.05(-3.39%) |
Oct 22, 2018 | 1.540 | 1.560 | 1.480 | 1.550 | 77,790 | +0.08(+5.44%) |
Oct 19, 2018 | 1.500 | 1.500 | 1.460 | 1.470 | 25,400 | -0.03(-2.00%) |
Oct 18, 2018 | 1.500 | 1.520 | 1.457 | 1.500 | 26,969 | -0.01(-0.66%) |
Oct 17, 2018 | 1.500 | 1.520 | 1.490 | 1.510 | 27,011 | +0.02(+1.34%) |
Oct 16, 2018 | 1.490 | 1.550 | 1.460 | 1.490 | 52,484 | +0.00(+0.00%) |
Oct 15, 2018 | 1.490 | 1.500 | 1.450 | 1.490 | 11,858 | +0.04(+2.76%) |
Oct 12, 2018 | 1.540 | 1.540 | 1.450 | 1.450 | 21,300 | -0.09(-5.84%) |
Oct 11, 2018 | 1.480 | 1.540 | 1.470 | 1.540 | 37,789 | +0.06(+4.05%) |
Oct 10, 2018 | 1.490 | 1.510 | 1.460 | 1.480 | 39,908 | -0.02(-1.33%) |
Oct 09, 2018 | 1.500 | 1.540 | 1.460 | 1.500 | 36,040 | -0.01(-0.66%) |
Oct 08, 2018 | 1.510 | 1.530 | 1.500 | 1.510 | 10,979 | -0.02(-1.31%) |
Oct 05, 2018 | 1.510 | 1.530 | 1.500 | 1.530 | 17,200 | +0.02(+1.32%) |
Oct 04, 2018 | 1.540 | 1.570 | 1.510 | 1.510 | 18,166 | -0.06(-3.82%) |
Oct 03, 2018 | 1.570 | 1.570 | 1.530 | 1.570 | 20,496 | +0.01(+0.64%) |
Oct 02, 2018 | 1.550 | 1.590 | 1.520 | 1.560 | 55,677 | +0.01(+0.65%) |
Oct 01, 2018 | 1.560 | 1.560 | 1.520 | 1.550 | 32,230 | +0.02(+1.31%) |
Sep 28, 2018 | 1.510 | 1.540 | 1.510 | 1.530 | 42,000 | +0.02(+1.32%) |
Sep 27, 2018 | 1.550 | 1.550 | 1.510 | 1.510 | 72,918 | -0.05(-3.21%) |
Sep 26, 2018 | 1.560 | 1.560 | 1.530 | 1.560 | 44,362 | +0.01(+0.65%) |
Sep 25, 2018 | 1.540 | 1.560 | 1.520 | 1.550 | 31,887 | +0.00(+0.00%) |
Sep 24, 2018 | 1.610 | 1.610 | 1.520 | 1.550 | 69,260 | -0.06(-3.73%) |
Sep 21, 2018 | 1.560 | 1.660 | 1.530 | 1.610 | 428,300 | +0.06(+3.87%) |
Sep 20, 2018 | 1.520 | 1.570 | 1.520 | 1.550 | 67,651 | +0.04(+2.65%) |
Sep 19, 2018 | 1.480 | 1.550 | 1.480 | 1.510 | 32,993 | +0.01(+0.67%) |
Sep 18, 2018 | 1.500 | 1.550 | 1.490 | 1.500 | 62,375 | -0.07(-4.46%) |
Sep 17, 2018 | 1.550 | 1.650 | 1.460 | 1.570 | 103,569 | +0.05(+3.29%) |
Sep 14, 2018 | 1.500 | 1.630 | 1.500 | 1.520 | 174,500 | +0.00(+0.00%) |
Sep 13, 2018 | 1.550 | 1.550 | 1.500 | 1.520 | 40,976 | -0.02(-1.30%) |
Sep 12, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 104,019 | +0.08(+5.48%) |
Sep 11, 2018 | 1.450 | 1.510 | 1.450 | 1.460 | 63,110 | +0.01(+0.69%) |
Sep 10, 2018 | 1.510 | 1.520 | 1.450 | 1.450 | 37,239 | -0.06(-3.97%) |
Sep 07, 2018 | 1.500 | 1.520 | 1.450 | 1.510 | 86,800 | +0.00(+0.00%) |
Sep 06, 2018 | 1.500 | 1.530 | 1.500 | 1.510 | 63,458 | +0.01(+0.67%) |
Sep 05, 2018 | 1.530 | 1.570 | 1.470 | 1.500 | 130,097 | -0.05(-3.23%) |