Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.800 | 1.820 | 1.760 | 1.810 | 217,000 | +0.10(+5.85%) |
Dec 28, 2018 | 1.785 | 1.785 | 1.630 | 1.710 | 394,700 | -0.04(-2.56%) |
Dec 27, 2018 | 1.780 | 1.780 | 1.700 | 1.755 | 39,970 | -0.03(-1.40%) |
Dec 26, 2018 | 1.790 | 1.810 | 1.750 | 1.780 | 110,202 | +0.06(+3.79%) |
Dec 24, 2018 | 1.790 | 1.790 | 1.690 | 1.715 | 166,100 | -0.03(-2.00%) |
Dec 21, 2018 | 1.800 | 1.810 | 1.740 | 1.750 | 283,100 | +0.01(+0.57%) |
Dec 20, 2018 | 1.705 | 1.750 | 1.700 | 1.740 | 258,999 | +0.06(+3.57%) |
Dec 19, 2018 | 1.750 | 1.760 | 1.661 | 1.680 | 154,323 | -0.02(-1.18%) |
Dec 18, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 154,543 | +0.05(+3.03%) |
Dec 17, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 159,147 | +0.05(+3.45%) |
Dec 14, 2018 | 1.670 | 1.710 | 1.560 | 1.595 | 277,100 | -0.05(-3.33%) |
Dec 13, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 525,716 | -0.15(-8.33%) |
Dec 12, 2018 | 1.790 | 1.820 | 1.785 | 1.800 | 296,908 | +0.03(+1.69%) |
Dec 11, 2018 | 1.750 | 1.790 | 1.695 | 1.770 | 229,635 | +0.06(+3.51%) |
Dec 10, 2018 | 1.730 | 1.740 | 1.650 | 1.710 | 576,952 | +0.06(+3.64%) |
Dec 07, 2018 | 1.565 | 1.740 | 1.565 | 1.650 | 902,500 | +0.07(+4.43%) |
Dec 06, 2018 | 1.670 | 1.680 | 1.480 | 1.580 | 1,232,230 | +0.08(+5.33%) |
Dec 04, 2018 | 1.570 | 1.610 | 1.500 | 1.500 | 119,500 | -0.07(-4.46%) |
Dec 03, 2018 | 1.650 | 1.650 | 1.570 | 1.570 | 136,931 | -0.07(-4.27%) |
Nov 30, 2018 | 1.630 | 1.640 | 1.620 | 1.640 | 55,900 | +0.02(+1.23%) |
Nov 29, 2018 | 1.653 | 1.690 | 1.610 | 1.620 | 214,677 | +0.04(+2.53%) |
Nov 28, 2018 | 1.485 | 1.630 | 1.485 | 1.580 | 328,860 | +0.05(+3.27%) |
Nov 27, 2018 | 1.530 | 1.530 | 1.500 | 1.530 | 51,216 | -0.01(-0.65%) |
Nov 26, 2018 | 1.520 | 1.540 | 1.510 | 1.540 | 163,102 | +0.04(+3.01%) |
Nov 23, 2018 | 1.475 | 1.500 | 1.460 | 1.495 | 62,600 | +0.01(+0.50%) |
Nov 21, 2018 | 1.488 | 1.488 | 1.488 | 0 | +0.01(+0.51%) | |
Nov 20, 2018 | 1.490 | 1.490 | 1.410 | 1.480 | 112,795 | -0.02(-1.33%) |
Nov 19, 2018 | 1.500 | 1.520 | 1.480 | 1.500 | 19,688 | +0.00(+0.00%) |
Nov 16, 2018 | 1.450 | 1.510 | 1.400 | 1.500 | 167,900 | +0.08(+5.63%) |
Nov 15, 2018 | 1.460 | 1.460 | 1.380 | 1.420 | 62,033 | +0.01(+0.71%) |
Nov 14, 2018 | 1.435 | 1.455 | 1.400 | 1.410 | 167,012 | -0.04(-2.76%) |
Nov 13, 2018 | 1.485 | 1.485 | 1.450 | 1.450 | 73,000 | +0.04(+2.84%) |
Nov 12, 2018 | 1.427 | 1.500 | 1.410 | 1.410 | 111,705 | -0.07(-4.41%) |
Nov 09, 2018 | 1.500 | 1.510 | 1.475 | 1.475 | 67,500 | -0.05(-3.59%) |
Nov 08, 2018 | 1.520 | 1.540 | 1.500 | 1.530 | 97,457 | -0.02(-1.29%) |
Nov 07, 2018 | 1.520 | 1.550 | 1.520 | 1.550 | 177,269 | +0.03(+2.14%) |
Nov 06, 2018 | 1.480 | 1.540 | 1.470 | 1.518 | 166,305 | +0.02(+1.17%) |
Nov 05, 2018 | 1.410 | 1.500 | 1.400 | 1.500 | 370,514 | +0.10(+7.14%) |
Nov 02, 2018 | 1.430 | 1.430 | 1.400 | 1.400 | 40,400 | +0.04(+2.94%) |
Nov 01, 2018 | 1.375 | 1.400 | 1.360 | 1.360 | 65,100 | +0.03(+2.26%) |
Oct 31, 2018 | 1.360 | 1.360 | 1.290 | 1.330 | 115,267 | +0.10(+8.13%) |
Oct 30, 2018 | 1.180 | 1.230 | 1.180 | 1.230 | 133,545 | +0.06(+5.13%) |
Oct 29, 2018 | 1.145 | 1.180 | 1.120 | 1.170 | 139,645 | -0.01(-0.85%) |
Oct 26, 2018 | 1.175 | 1.220 | 1.175 | 1.180 | 283,600 | -0.09(-7.45%) |
Oct 25, 2018 | 1.210 | 1.275 | 1.200 | 1.275 | 218,525 | +0.01(+1.19%) |
Oct 24, 2018 | 1.280 | 1.300 | 1.220 | 1.260 | 495,920 | +0.00(+0.00%) |
Oct 23, 2018 | 1.230 | 1.290 | 1.180 | 1.260 | 219,564 | -0.04(-3.08%) |
Oct 22, 2018 | 1.330 | 1.330 | 1.250 | 1.300 | 172,683 | -0.03(-2.26%) |
Oct 19, 2018 | 1.390 | 1.410 | 1.310 | 1.330 | 230,300 | -0.10(-6.99%) |
Oct 18, 2018 | 1.395 | 1.430 | 1.350 | 1.430 | 175,924 | +0.02(+1.42%) |
Oct 17, 2018 | 1.440 | 1.440 | 1.340 | 1.410 | 277,348 | +0.01(+0.71%) |
Oct 16, 2018 | 1.430 | 1.470 | 1.380 | 1.400 | 73,237 | +0.06(+4.48%) |
Oct 15, 2018 | 1.330 | 1.420 | 1.260 | 1.340 | 416,526 | -0.01(-0.73%) |
Oct 12, 2018 | 1.320 | 1.370 | 1.290 | 1.350 | 25,100 | +0.06(+4.64%) |
Oct 11, 2018 | 1.180 | 1.310 | 1.180 | 1.290 | 79,023 | +0.02(+1.57%) |
Oct 10, 2018 | 1.300 | 1.400 | 1.260 | 1.270 | 118,136 | -0.05(-3.79%) |
Oct 09, 2018 | 1.360 | 1.360 | 1.300 | 1.320 | 62,921 | -0.05(-3.66%) |
Oct 08, 2018 | 1.370 | 1.420 | 1.250 | 1.370 | 64,974 | +0.01(+0.74%) |
Oct 05, 2018 | 1.375 | 1.460 | 1.360 | 1.360 | 93,700 | -0.09(-6.21%) |
Oct 04, 2018 | 1.445 | 1.500 | 1.400 | 1.450 | 92,150 | +0.03(+2.11%) |
Oct 03, 2018 | 1.420 | 1.490 | 1.420 | 1.420 | 59,025 | +0.03(+2.16%) |
Oct 02, 2018 | 1.500 | 1.510 | 1.390 | 1.390 | 119,026 | -0.06(-4.14%) |