Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.343 | 1.343 | 1.298 | 1.298 | 6,735 | -0.05(-3.36%) |
Nov 29, 2018 | 1.320 | 1.348 | 1.275 | 1.343 | 28,998 | +0.02(+1.71%) |
Nov 28, 2018 | 1.326 | 1.371 | 1.320 | 1.320 | 15,916 | -0.02(-1.68%) |
Nov 27, 2018 | 1.326 | 1.354 | 1.326 | 1.343 | 5,994 | +0.02(+1.28%) |
Nov 26, 2018 | 1.365 | 1.365 | 1.326 | 1.326 | 2,974 | -0.04(-2.89%) |
Nov 23, 2018 | 1.394 | 1.394 | 1.365 | 1.365 | 354 | -0.02(-1.22%) |
Nov 21, 2018 | 1.382 | 1.382 | 1.382 | 0 | +0.01(+0.82%) | |
Nov 20, 2018 | 1.382 | 1.399 | 1.354 | 1.371 | 20,795 | +0.02(+1.25%) |
Nov 19, 2018 | 1.354 | 1.411 | 1.354 | 1.354 | 4,570 | -0.03(-2.04%) |
Nov 16, 2018 | 1.416 | 1.422 | 1.382 | 1.382 | 11,166 | -0.02(-1.76%) |
Nov 15, 2018 | 1.399 | 1.420 | 1.399 | 1.407 | 48,281 | +0.01(+0.56%) |
Nov 14, 2018 | 1.458 | 1.523 | 1.388 | 1.399 | 22,745 | -0.10(-6.41%) |
Nov 13, 2018 | 1.540 | 1.540 | 1.450 | 1.495 | 31,488 | -0.06(-3.64%) |
Nov 12, 2018 | 1.552 | 1.636 | 1.552 | 1.552 | 2,860 | -0.01(-0.72%) |
Nov 09, 2018 | 1.726 | 1.726 | 1.563 | 1.563 | 5,671 | -0.15(-8.88%) |
Nov 08, 2018 | 1.693 | 1.752 | 1.555 | 1.715 | 5,676 | +0.05(+3.05%) |
Nov 07, 2018 | 1.557 | 1.676 | 1.557 | 1.664 | 2,835 | +0.11(+6.88%) |
Nov 06, 2018 | 1.687 | 1.732 | 1.557 | 1.557 | 31,934 | -0.03(-2.13%) |
Nov 05, 2018 | 1.625 | 1.693 | 1.574 | 1.591 | 3,147 | -0.02(-1.05%) |
Nov 02, 2018 | 1.619 | 1.710 | 1.597 | 1.608 | 6,912 | -0.01(-0.35%) |
Nov 01, 2018 | 1.602 | 1.755 | 1.580 | 1.614 | 19,219 | -0.02(-1.38%) |
Oct 31, 2018 | 1.552 | 1.715 | 1.552 | 1.636 | 89,548 | +0.10(+6.62%) |
Oct 30, 2018 | 1.569 | 1.569 | 1.495 | 1.535 | 9,886 | -0.05(-2.86%) |
Oct 29, 2018 | 1.540 | 1.636 | 1.518 | 1.580 | 71,422 | +0.04(+2.75%) |
Oct 26, 2018 | 1.518 | 1.540 | 1.495 | 1.537 | 7,444 | +0.03(+2.06%) |
Oct 25, 2018 | 1.523 | 1.563 | 1.501 | 1.506 | 15,613 | -0.03(-2.20%) |
Oct 24, 2018 | 1.557 | 1.591 | 1.501 | 1.540 | 34,880 | -0.01(-0.73%) |
Oct 23, 2018 | 1.563 | 1.735 | 1.549 | 1.552 | 31,158 | -0.02(-1.43%) |
Oct 22, 2018 | 1.636 | 1.729 | 1.574 | 1.574 | 47,012 | -0.05(-3.13%) |
Oct 19, 2018 | 1.585 | 1.676 | 1.552 | 1.625 | 95,354 | +0.05(+2.86%) |
Oct 18, 2018 | 1.591 | 1.653 | 1.580 | 1.580 | 14,239 | -0.02(-1.06%) |
Oct 17, 2018 | 1.608 | 1.670 | 1.585 | 1.597 | 11,267 | -0.01(-0.70%) |
Oct 16, 2018 | 1.676 | 1.678 | 1.608 | 1.608 | 30,084 | -0.06(-3.39%) |
Oct 15, 2018 | 1.749 | 1.749 | 1.664 | 1.664 | 12,463 | -0.10(-5.45%) |
Oct 12, 2018 | 1.710 | 1.760 | 1.710 | 1.760 | 11,520 | -0.01(-0.32%) |
Oct 11, 2018 | 1.698 | 1.766 | 1.693 | 1.766 | 13,085 | +0.08(+4.68%) |
Oct 10, 2018 | 1.726 | 1.749 | 1.687 | 1.687 | 34,648 | -0.03(-1.64%) |
Oct 09, 2018 | 1.698 | 1.760 | 1.682 | 1.715 | 14,329 | -0.01(-0.65%) |
Oct 08, 2018 | 1.755 | 1.766 | 1.672 | 1.726 | 38,400 | -0.04(-2.24%) |
Oct 05, 2018 | 1.676 | 1.766 | 1.676 | 1.766 | 10,279 | +0.11(+6.46%) |
Oct 04, 2018 | 1.743 | 1.766 | 1.659 | 1.659 | 21,095 | -0.10(-5.77%) |
Oct 03, 2018 | 1.715 | 1.766 | 1.698 | 1.760 | 14,831 | +0.06(+3.65%) |
Oct 02, 2018 | 1.659 | 1.760 | 1.659 | 1.698 | 25,400 | +0.01(+0.33%) |
Oct 01, 2018 | 1.687 | 1.777 | 1.686 | 1.693 | 162,563 | +0.11(+7.14%) |
Sep 28, 2018 | 1.642 | 1.659 | 1.580 | 1.580 | 132,574 | +0.00(+0.00%) |
Sep 27, 2018 | 1.681 | 1.760 | 1.580 | 1.580 | 74,140 | -0.09(-5.41%) |
Sep 26, 2018 | 1.789 | 1.789 | 1.642 | 1.670 | 48,866 | -0.13(-7.21%) |
Sep 25, 2018 | 1.794 | 1.845 | 1.738 | 1.800 | 8,947 | -0.06(-3.04%) |
Sep 24, 2018 | 1.805 | 1.856 | 1.730 | 1.856 | 64,018 | +0.05(+2.49%) |
Sep 21, 2018 | 1.755 | 1.811 | 1.721 | 1.811 | 30,839 | +0.05(+2.56%) |
Sep 20, 2018 | 1.755 | 1.822 | 1.738 | 1.766 | 28,085 | +0.01(+0.64%) |
Sep 19, 2018 | 1.763 | 1.852 | 1.755 | 1.755 | 24,560 | -0.06(-3.12%) |
Sep 18, 2018 | 1.805 | 1.879 | 1.777 | 1.811 | 29,279 | +0.03(+1.90%) |
Sep 17, 2018 | 1.749 | 1.915 | 1.749 | 1.777 | 9,836 | +0.03(+1.61%) |
Sep 14, 2018 | 1.760 | 1.839 | 1.749 | 1.749 | 17,546 | -0.02(-1.27%) |
Sep 13, 2018 | 1.693 | 1.963 | 1.693 | 1.772 | 9,847 | +0.07(+4.32%) |
Sep 12, 2018 | 1.826 | 1.872 | 1.676 | 1.698 | 32,589 | -0.13(-7.29%) |
Sep 11, 2018 | 1.910 | 1.938 | 1.826 | 1.832 | 16,294 | -0.07(-3.80%) |
Sep 10, 2018 | 1.915 | 1.949 | 1.821 | 1.904 | 51,599 | +0.01(+0.59%) |
Sep 07, 2018 | 1.938 | 1.949 | 1.893 | 1.893 | 12,930 | -0.02(-1.22%) |
Sep 06, 2018 | 1.921 | 1.955 | 1.915 | 1.917 | 27,363 | +0.08(+4.30%) |
Sep 05, 2018 | 1.954 | 1.981 | 1.793 | 1.837 | 39,063 | -0.06(-2.94%) |