Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.250 | 1.300 | 1.250 | 1.270 | 6,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.340 | 1.350 | 1.200 | 1.270 | 13,978 | -0.03(-2.31%) |
Nov 28, 2018 | 1.319 | 1.319 | 1.170 | 1.300 | 33,584 | +0.04(+3.17%) |
Nov 27, 2018 | 1.300 | 1.430 | 1.180 | 1.260 | 85,688 | -0.04(-3.08%) |
Nov 26, 2018 | 1.280 | 1.380 | 1.230 | 1.300 | 31,418 | +0.02(+1.56%) |
Nov 23, 2018 | 1.340 | 1.340 | 1.275 | 1.280 | 30,600 | -0.08(-5.88%) |
Nov 21, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.19(-12.26%) | |
Nov 20, 2018 | 1.480 | 1.760 | 1.290 | 1.550 | 2,796,204 | +0.36(+30.25%) |
Nov 19, 2018 | 1.180 | 1.320 | 1.150 | 1.190 | 146,589 | +0.00(+0.00%) |
Nov 16, 2018 | 1.250 | 1.370 | 1.100 | 1.190 | 112,000 | -0.11(-8.46%) |
Nov 15, 2018 | 1.260 | 1.379 | 1.250 | 1.300 | 11,811 | -0.03(-2.18%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.270 | 1.329 | 13,425 | -0.00(-0.08%) |
Nov 13, 2018 | 1.340 | 1.350 | 1.290 | 1.330 | 18,050 | -0.02(-1.48%) |
Nov 12, 2018 | 1.400 | 1.400 | 1.260 | 1.350 | 25,512 | -0.01(-0.74%) |
Nov 09, 2018 | 1.430 | 1.480 | 1.300 | 1.360 | 51,600 | -0.07(-4.90%) |
Nov 08, 2018 | 1.320 | 1.450 | 1.310 | 1.430 | 100,984 | +0.08(+5.93%) |
Nov 07, 2018 | 1.540 | 1.880 | 1.320 | 1.350 | 1,342,348 | -0.22(-14.01%) |
Nov 06, 2018 | 1.420 | 1.570 | 1.401 | 1.570 | 19,073 | +0.10(+6.81%) |
Nov 05, 2018 | 1.453 | 1.537 | 1.410 | 1.470 | 5,420 | -0.01(-0.68%) |
Nov 02, 2018 | 1.420 | 1.530 | 1.360 | 1.480 | 22,700 | +0.09(+6.47%) |
Nov 01, 2018 | 1.350 | 1.450 | 1.300 | 1.390 | 27,426 | +0.05(+3.74%) |
Oct 31, 2018 | 1.370 | 1.370 | 1.250 | 1.340 | 16,438 | +0.09(+7.19%) |
Oct 30, 2018 | 1.280 | 1.310 | 1.250 | 1.250 | 10,373 | -0.05(-3.85%) |
Oct 29, 2018 | 1.350 | 1.385 | 1.260 | 1.300 | 29,812 | -0.08(-5.80%) |
Oct 26, 2018 | 1.290 | 1.400 | 1.280 | 1.380 | 13,000 | -0.01(-0.72%) |
Oct 25, 2018 | 1.360 | 1.430 | 1.350 | 1.390 | 16,179 | +0.01(+0.72%) |
Oct 24, 2018 | 1.600 | 1.600 | 1.380 | 1.380 | 40,941 | -0.20(-12.65%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.460 | 1.580 | 34,197 | +0.07(+4.70%) |
Oct 22, 2018 | 1.610 | 1.620 | 1.370 | 1.509 | 81,814 | -0.09(-5.69%) |
Oct 19, 2018 | 1.550 | 1.750 | 1.410 | 1.600 | 447,200 | -0.01(-0.62%) |
Oct 18, 2018 | 1.850 | 2.300 | 1.400 | 1.610 | 1,232,711 | +0.30(+22.90%) |
Oct 17, 2018 | 1.330 | 1.543 | 1.210 | 1.310 | 81,148 | +0.01(+0.77%) |
Oct 16, 2018 | 1.270 | 1.430 | 1.260 | 1.300 | 11,222 | +0.03(+2.36%) |
Oct 15, 2018 | 1.270 | 1.440 | 1.220 | 1.270 | 5,679 | +0.01(+0.79%) |
Oct 12, 2018 | 1.320 | 1.320 | 1.200 | 1.260 | 38,800 | -0.06(-4.55%) |
Oct 11, 2018 | 1.370 | 1.399 | 1.320 | 1.320 | 17,277 | -0.10(-6.86%) |
Oct 10, 2018 | 1.450 | 1.450 | 1.350 | 1.417 | 19,934 | -0.00(-0.20%) |
Oct 09, 2018 | 1.380 | 1.530 | 1.380 | 1.420 | 45,891 | +0.01(+0.56%) |
Oct 08, 2018 | 1.600 | 1.633 | 1.340 | 1.412 | 21,946 | -0.09(-5.86%) |
Oct 05, 2018 | 1.620 | 1.700 | 1.330 | 1.500 | 119,400 | -0.16(-9.64%) |
Oct 04, 2018 | 1.380 | 1.890 | 1.300 | 1.660 | 571,133 | +0.32(+23.88%) |
Oct 03, 2018 | 1.340 | 1.670 | 1.290 | 1.340 | 271,252 | -0.02(-1.47%) |
Oct 02, 2018 | 1.390 | 1.390 | 1.290 | 1.360 | 32,663 | -0.04(-2.86%) |
Oct 01, 2018 | 1.280 | 1.419 | 1.250 | 1.400 | 32,736 | +0.05(+3.70%) |
Sep 28, 2018 | 1.430 | 1.430 | 1.280 | 1.350 | 55,100 | -0.09(-6.25%) |
Sep 27, 2018 | 1.320 | 1.520 | 1.310 | 1.440 | 392,797 | +0.05(+3.60%) |
Sep 26, 2018 | 1.390 | 1.390 | 1.300 | 1.390 | 5,000 | +0.03(+2.58%) |
Sep 25, 2018 | 1.320 | 1.390 | 1.230 | 1.355 | 22,678 | +0.08(+6.25%) |
Sep 24, 2018 | 1.232 | 1.315 | 1.232 | 1.275 | 5,535 | +0.03(+2.02%) |
Sep 21, 2018 | 1.330 | 1.330 | 1.220 | 1.250 | 29,200 | -0.05(-3.85%) |
Sep 20, 2018 | 1.390 | 1.470 | 1.210 | 1.300 | 148,958 | -0.04(-3.25%) |
Sep 19, 2018 | 1.258 | 1.450 | 1.237 | 1.344 | 68,857 | +0.06(+4.98%) |
Sep 18, 2018 | 1.270 | 1.300 | 1.270 | 1.280 | 4,845 | +0.03(+2.42%) |
Sep 17, 2018 | 1.244 | 1.250 | 1.230 | 1.250 | 1,504 | +0.02(+1.60%) |
Sep 14, 2018 | 1.230 | 1.240 | 1.220 | 1.230 | 2,000 | +0.00(+0.32%) |
Sep 13, 2018 | 1.247 | 1.290 | 1.170 | 1.226 | 4,760 | -0.03(-2.69%) |
Sep 12, 2018 | 1.225 | 1.260 | 1.225 | 1.260 | 15,178 | +0.03(+2.44%) |
Sep 11, 2018 | 1.220 | 1.320 | 1.170 | 1.230 | 15,947 | -0.03(-2.69%) |
Sep 10, 2018 | 1.256 | 1.264 | 1.210 | 1.264 | 10,555 | -0.01(-0.47%) |
Sep 07, 2018 | 1.290 | 1.310 | 1.250 | 1.270 | 5,000 | +0.08(+6.72%) |
Sep 06, 2018 | 1.230 | 1.340 | 1.170 | 1.190 | 27,595 | -0.06(-4.42%) |
Sep 05, 2018 | 1.264 | 1.280 | 1.200 | 1.245 | 12,139 | -0.01(-0.89%) |