Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.300 | 1.320 | 1.160 | 1.190 | 306,120 | -0.11(-8.46%) |
Oct 30, 2018 | 1.310 | 1.350 | 1.290 | 1.300 | 93,124 | -0.04(-2.99%) |
Oct 29, 2018 | 1.420 | 1.470 | 1.330 | 1.340 | 138,964 | -0.08(-5.63%) |
Oct 26, 2018 | 1.420 | 1.450 | 1.380 | 1.420 | 438,200 | -0.01(-0.70%) |
Oct 25, 2018 | 1.430 | 1.450 | 1.400 | 1.430 | 201,010 | +0.00(+0.00%) |
Oct 24, 2018 | 1.490 | 1.490 | 1.410 | 1.430 | 393,628 | -0.03(-2.05%) |
Oct 23, 2018 | 1.500 | 1.520 | 1.460 | 1.460 | 381,359 | -0.01(-0.68%) |
Oct 22, 2018 | 1.480 | 1.550 | 1.460 | 1.470 | 107,073 | +0.00(+0.00%) |
Oct 19, 2018 | 1.500 | 1.520 | 1.470 | 1.470 | 164,000 | -0.03(-2.00%) |
Oct 18, 2018 | 1.480 | 1.546 | 1.480 | 1.500 | 41,587 | +0.02(+1.35%) |
Oct 17, 2018 | 1.500 | 1.532 | 1.480 | 1.480 | 41,929 | -0.02(-1.33%) |
Oct 16, 2018 | 1.490 | 1.550 | 1.488 | 1.500 | 198,127 | +0.00(+0.00%) |
Oct 15, 2018 | 1.510 | 1.510 | 1.480 | 1.500 | 71,252 | -0.02(-1.32%) |
Oct 12, 2018 | 1.510 | 1.540 | 1.490 | 1.520 | 325,800 | +0.00(+0.00%) |
Oct 11, 2018 | 1.480 | 1.540 | 1.475 | 1.520 | 26,694 | +0.06(+4.11%) |
Oct 10, 2018 | 1.500 | 1.522 | 1.460 | 1.460 | 202,004 | -0.04(-2.67%) |
Oct 09, 2018 | 1.500 | 1.540 | 1.480 | 1.500 | 104,861 | -0.01(-0.66%) |
Oct 08, 2018 | 1.500 | 1.520 | 1.500 | 1.510 | 64,853 | +0.01(+0.67%) |
Oct 05, 2018 | 1.490 | 1.515 | 1.490 | 1.500 | 40,900 | -0.01(-0.66%) |
Oct 04, 2018 | 1.550 | 1.550 | 1.480 | 1.510 | 57,965 | +0.01(+0.67%) |
Oct 03, 2018 | 1.500 | 1.520 | 1.480 | 1.500 | 59,703 | +0.00(+0.00%) |
Oct 02, 2018 | 1.530 | 1.562 | 1.490 | 1.500 | 67,059 | -0.03(-1.96%) |
Oct 01, 2018 | 1.570 | 1.570 | 1.500 | 1.530 | 87,361 | -0.02(-1.29%) |
Sep 28, 2018 | 1.510 | 1.580 | 1.490 | 1.550 | 60,800 | +0.05(+3.33%) |
Sep 27, 2018 | 1.520 | 1.560 | 1.500 | 1.500 | 62,387 | -0.01(-0.66%) |
Sep 26, 2018 | 1.610 | 1.610 | 1.500 | 1.510 | 107,189 | -0.11(-6.79%) |
Sep 25, 2018 | 1.620 | 1.620 | 1.570 | 1.620 | 30,022 | -0.01(-0.61%) |
Sep 24, 2018 | 1.590 | 1.690 | 1.590 | 1.630 | 21,536 | +0.03(+1.87%) |
Sep 21, 2018 | 1.730 | 1.730 | 1.580 | 1.600 | 116,600 | -0.15(-8.57%) |
Sep 20, 2018 | 1.670 | 1.750 | 1.650 | 1.750 | 65,952 | +0.09(+5.42%) |
Sep 19, 2018 | 1.660 | 1.684 | 1.650 | 1.660 | 99,523 | +0.01(+0.61%) |
Sep 18, 2018 | 1.670 | 1.690 | 1.630 | 1.650 | 83,513 | -0.02(-1.20%) |
Sep 17, 2018 | 1.660 | 1.700 | 1.600 | 1.670 | 164,841 | +0.01(+0.60%) |
Sep 14, 2018 | 1.710 | 1.750 | 1.600 | 1.660 | 164,900 | -0.02(-1.19%) |
Sep 13, 2018 | 1.580 | 1.800 | 1.570 | 1.680 | 1,078,269 | +0.15(+9.80%) |
Sep 12, 2018 | 1.520 | 1.540 | 1.500 | 1.530 | 55,139 | +0.01(+0.66%) |
Sep 11, 2018 | 1.520 | 1.540 | 1.500 | 1.520 | 47,169 | -0.01(-0.65%) |
Sep 10, 2018 | 1.480 | 1.550 | 1.480 | 1.530 | 43,282 | +0.04(+2.68%) |
Sep 07, 2018 | 1.490 | 1.530 | 1.460 | 1.490 | 123,500 | -0.02(-1.32%) |
Sep 06, 2018 | 1.510 | 1.550 | 1.500 | 1.510 | 73,832 | -0.01(-0.66%) |
Sep 05, 2018 | 1.500 | 1.520 | 1.460 | 1.520 | 64,411 | +0.02(+1.33%) |
Sep 04, 2018 | 1.460 | 1.540 | 1.430 | 1.500 | 123,979 | +0.04(+2.74%) |
Aug 31, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 118,583 | -0.03(-2.01%) |
Aug 29, 2018 | 1.480 | 1.510 | 1.480 | 1.490 | 68,602 | -0.01(-0.67%) |
Aug 28, 2018 | 1.500 | 1.510 | 1.460 | 1.500 | 169,357 | +0.00(+0.00%) |
Aug 27, 2018 | 1.510 | 1.520 | 1.470 | 1.500 | 214,829 | +0.00(+0.00%) |
Aug 24, 2018 | 1.520 | 1.520 | 1.470 | 1.500 | 108,500 | -0.02(-1.32%) |
Aug 23, 2018 | 1.470 | 1.520 | 1.460 | 1.520 | 130,970 | +0.02(+1.33%) |
Aug 22, 2018 | 1.500 | 1.550 | 1.460 | 1.500 | 366,207 | +0.00(+0.00%) |
Aug 21, 2018 | 1.410 | 1.530 | 1.380 | 1.500 | 448,077 | +0.09(+6.38%) |
Aug 20, 2018 | 1.260 | 1.430 | 1.260 | 1.410 | 365,788 | +0.15(+11.90%) |
Aug 17, 2018 | 1.250 | 1.270 | 1.220 | 1.260 | 131,400 | +0.01(+0.80%) |
Aug 16, 2018 | 1.240 | 1.260 | 1.210 | 1.250 | 76,656 | +0.00(+0.00%) |
Aug 15, 2018 | 1.230 | 1.270 | 1.230 | 1.250 | 191,696 | +0.01(+0.81%) |
Aug 14, 2018 | 1.230 | 1.250 | 1.210 | 1.240 | 33,593 | +0.01(+0.81%) |
Aug 13, 2018 | 1.210 | 1.230 | 1.150 | 1.230 | 106,928 | +0.07(+6.03%) |
Aug 10, 2018 | 1.150 | 1.170 | 1.120 | 1.160 | 135,400 | +0.01(+0.87%) |
Aug 09, 2018 | 1.250 | 1.400 | 1.080 | 1.150 | 1,841,692 | -0.22(-16.06%) |
Aug 08, 2018 | 1.390 | 1.400 | 1.330 | 1.370 | 173,509 | +0.01(+0.74%) |
Aug 07, 2018 | 1.360 | 1.380 | 1.350 | 1.360 | 99,928 | +0.00(+0.00%) |
Aug 06, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 138,537 | +0.02(+1.49%) |
Aug 03, 2018 | 1.330 | 1.360 | 1.320 | 1.340 | 221,600 | +0.00(+0.00%) |
Aug 02, 2018 | 1.350 | 1.350 | 1.320 | 1.340 | 73,770 | -0.01(-0.74%) |