Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.100 | 1.130 | 1.060 | 1.080 | 408,500 | -0.02(-1.82%) |
Nov 29, 2018 | 1.100 | 1.130 | 1.070 | 1.100 | 235,686 | +0.01(+0.92%) |
Nov 28, 2018 | 1.060 | 1.130 | 1.060 | 1.090 | 396,863 | +0.03(+2.83%) |
Nov 27, 2018 | 1.060 | 1.140 | 1.050 | 1.060 | 680,791 | -0.02(-1.85%) |
Nov 26, 2018 | 1.150 | 1.160 | 1.030 | 1.080 | 1,085,950 | -0.07(-6.09%) |
Nov 23, 2018 | 1.200 | 1.210 | 1.150 | 1.150 | 196,700 | -0.06(-4.96%) |
Nov 21, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.03(+2.54%) | |
Nov 20, 2018 | 1.200 | 1.210 | 1.140 | 1.180 | 554,593 | -0.02(-1.67%) |
Nov 19, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 651,257 | -0.03(-2.44%) |
Nov 16, 2018 | 1.280 | 1.330 | 1.210 | 1.230 | 756,600 | -0.05(-3.91%) |
Nov 15, 2018 | 1.370 | 1.400 | 1.280 | 1.280 | 492,696 | -0.10(-7.25%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.310 | 1.380 | 697,712 | -0.08(-5.48%) |
Nov 13, 2018 | 1.420 | 1.500 | 1.410 | 1.460 | 731,581 | +0.01(+0.69%) |
Nov 12, 2018 | 1.530 | 1.560 | 1.440 | 1.450 | 310,189 | -0.09(-5.84%) |
Nov 09, 2018 | 1.580 | 1.670 | 1.500 | 1.540 | 684,000 | -0.08(-4.94%) |
Nov 08, 2018 | 1.700 | 1.710 | 1.600 | 1.620 | 202,772 | -0.08(-4.71%) |
Nov 07, 2018 | 1.750 | 1.760 | 1.700 | 1.700 | 161,450 | -0.05(-2.86%) |
Nov 06, 2018 | 1.730 | 1.770 | 1.700 | 1.750 | 177,751 | +0.01(+0.57%) |
Nov 05, 2018 | 1.690 | 1.760 | 1.680 | 1.740 | 178,015 | +0.04(+2.35%) |
Nov 02, 2018 | 1.630 | 1.740 | 1.600 | 1.700 | 462,700 | +0.06(+3.66%) |
Nov 01, 2018 | 1.580 | 1.660 | 1.580 | 1.640 | 122,505 | +0.06(+3.80%) |
Oct 31, 2018 | 1.580 | 1.600 | 1.560 | 1.580 | 86,238 | +0.00(+0.00%) |
Oct 30, 2018 | 1.550 | 1.600 | 1.520 | 1.580 | 98,646 | +0.01(+0.64%) |
Oct 29, 2018 | 1.600 | 1.600 | 1.530 | 1.570 | 200,318 | -0.03(-1.88%) |
Oct 26, 2018 | 1.570 | 1.620 | 1.570 | 1.600 | 119,000 | +0.01(+0.63%) |
Oct 25, 2018 | 1.590 | 1.640 | 1.580 | 1.590 | 151,720 | +0.00(+0.00%) |
Oct 24, 2018 | 1.620 | 1.640 | 1.580 | 1.590 | 227,327 | -0.05(-3.05%) |
Oct 23, 2018 | 1.640 | 1.680 | 1.570 | 1.640 | 186,206 | +0.04(+2.50%) |
Oct 22, 2018 | 1.600 | 1.680 | 1.560 | 1.600 | 167,542 | +0.03(+1.91%) |
Oct 19, 2018 | 1.630 | 1.640 | 1.560 | 1.570 | 169,000 | -0.05(-3.09%) |
Oct 18, 2018 | 1.650 | 1.660 | 1.600 | 1.620 | 156,068 | -0.04(-2.41%) |
Oct 17, 2018 | 1.710 | 1.710 | 1.630 | 1.660 | 66,890 | -0.04(-2.35%) |
Oct 16, 2018 | 1.630 | 1.700 | 1.621 | 1.700 | 177,202 | +0.08(+4.94%) |
Oct 15, 2018 | 1.650 | 1.669 | 1.600 | 1.620 | 127,769 | -0.01(-0.61%) |
Oct 12, 2018 | 1.610 | 1.650 | 1.570 | 1.630 | 146,200 | +0.03(+1.87%) |
Oct 11, 2018 | 1.550 | 1.640 | 1.540 | 1.600 | 318,454 | +0.05(+3.23%) |
Oct 10, 2018 | 1.630 | 1.640 | 1.550 | 1.550 | 245,604 | -0.07(-4.32%) |
Oct 09, 2018 | 1.600 | 1.670 | 1.600 | 1.620 | 151,856 | +0.02(+1.25%) |
Oct 08, 2018 | 1.670 | 1.700 | 1.600 | 1.600 | 224,685 | -0.07(-4.48%) |
Oct 05, 2018 | 1.770 | 1.790 | 1.670 | 1.675 | 236,500 | -0.09(-5.37%) |
Oct 04, 2018 | 1.750 | 1.820 | 1.750 | 1.770 | 152,095 | +0.01(+0.57%) |
Oct 03, 2018 | 1.750 | 1.790 | 1.730 | 1.760 | 119,938 | +0.00(+0.00%) |
Oct 02, 2018 | 1.820 | 1.860 | 1.750 | 1.760 | 192,617 | -0.06(-3.30%) |
Oct 01, 2018 | 1.900 | 1.914 | 1.810 | 1.820 | 237,171 | -0.08(-4.21%) |
Sep 28, 2018 | 1.880 | 1.930 | 1.870 | 1.900 | 146,300 | +0.03(+1.60%) |
Sep 27, 2018 | 1.980 | 1.980 | 1.850 | 1.870 | 226,802 | -0.10(-5.08%) |
Sep 26, 2018 | 1.970 | 1.980 | 1.910 | 1.970 | 246,446 | +0.03(+1.55%) |
Sep 25, 2018 | 1.850 | 1.960 | 1.820 | 1.940 | 584,297 | +0.09(+4.86%) |
Sep 24, 2018 | 1.870 | 1.880 | 1.810 | 1.850 | 193,990 | -0.02(-1.07%) |
Sep 21, 2018 | 1.780 | 1.880 | 1.750 | 1.870 | 343,700 | +0.09(+5.06%) |
Sep 20, 2018 | 1.770 | 1.890 | 1.750 | 1.780 | 391,261 | +0.03(+1.71%) |
Sep 19, 2018 | 1.800 | 1.800 | 1.720 | 1.750 | 200,278 | -0.02(-1.13%) |
Sep 18, 2018 | 1.910 | 1.920 | 1.750 | 1.770 | 430,673 | -0.07(-3.80%) |
Sep 17, 2018 | 1.750 | 1.870 | 1.750 | 1.840 | 717,869 | +0.11(+6.36%) |
Sep 14, 2018 | 1.710 | 1.740 | 1.670 | 1.730 | 195,600 | +0.01(+0.58%) |
Sep 13, 2018 | 1.630 | 1.720 | 1.630 | 1.720 | 366,077 | +0.11(+6.83%) |
Sep 12, 2018 | 1.600 | 1.650 | 1.600 | 1.610 | 168,531 | +0.01(+0.63%) |
Sep 11, 2018 | 1.690 | 1.690 | 1.600 | 1.600 | 343,054 | -0.09(-5.33%) |
Sep 10, 2018 | 1.730 | 1.748 | 1.670 | 1.690 | 174,877 | -0.02(-1.17%) |
Sep 07, 2018 | 1.750 | 1.770 | 1.690 | 1.710 | 282,600 | -0.04(-2.29%) |
Sep 06, 2018 | 1.670 | 1.820 | 1.670 | 1.750 | 595,228 | +0.08(+4.79%) |
Sep 05, 2018 | 1.750 | 1.750 | 1.650 | 1.670 | 194,316 | -0.08(-4.57%) |