Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.190 | 1.260 | 1.190 | 1.230 | 1,240,400 | +0.05(+4.24%) |
Nov 29, 2018 | 1.120 | 1.200 | 1.100 | 1.180 | 557,431 | +0.11(+10.28%) |
Nov 28, 2018 | 1.050 | 1.130 | 1.020 | 1.070 | 1,083,695 | +0.00(+0.00%) |
Nov 27, 2018 | 1.050 | 1.090 | 1.010 | 1.070 | 82,307 | +0.03(+2.88%) |
Nov 26, 2018 | 1.120 | 1.190 | 1.040 | 1.040 | 105,809 | -0.07(-6.31%) |
Nov 23, 2018 | 1.110 | 1.150 | 1.080 | 1.110 | 13,100 | -0.02(-1.77%) |
Nov 21, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.10(+9.71%) | |
Nov 20, 2018 | 1.110 | 1.110 | 0.9900 | 1.030 | 207,255 | -0.09(-8.04%) |
Nov 19, 2018 | 1.100 | 1.150 | 1.100 | 1.120 | 56,761 | +0.00(+0.00%) |
Nov 16, 2018 | 1.140 | 1.160 | 1.120 | 1.120 | 11,400 | -0.02(-1.75%) |
Nov 15, 2018 | 1.160 | 1.164 | 1.120 | 1.140 | 157,448 | +0.00(+0.00%) |
Nov 14, 2018 | 1.201 | 1.201 | 1.140 | 1.140 | 37,295 | -0.01(-0.87%) |
Nov 13, 2018 | 1.180 | 1.190 | 1.140 | 1.150 | 56,882 | +0.01(+0.88%) |
Nov 12, 2018 | 1.130 | 1.190 | 1.130 | 1.140 | 29,155 | -0.02(-1.72%) |
Nov 09, 2018 | 1.180 | 1.190 | 1.130 | 1.160 | 125,800 | -0.04(-3.16%) |
Nov 08, 2018 | 1.210 | 1.250 | 1.190 | 1.198 | 688,529 | -0.03(-2.62%) |
Nov 07, 2018 | 1.230 | 1.240 | 1.210 | 1.230 | 42,523 | -0.01(-0.81%) |
Nov 06, 2018 | 1.250 | 1.250 | 1.210 | 1.240 | 96,763 | +0.02(+1.64%) |
Nov 05, 2018 | 1.240 | 1.280 | 1.200 | 1.220 | 95,123 | -0.02(-1.61%) |
Nov 02, 2018 | 1.250 | 1.255 | 1.230 | 1.240 | 182,700 | -0.02(-1.59%) |
Nov 01, 2018 | 1.200 | 1.280 | 1.190 | 1.260 | 162,369 | +0.07(+5.88%) |
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%) |