Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.670 | 1.680 | 1.660 | 1.680 | 941,800 | +0.01(+0.60%) |
Dec 28, 2018 | 1.660 | 1.680 | 1.650 | 1.670 | 63,800 | +0.00(+0.00%) |
Dec 27, 2018 | 1.640 | 1.670 | 1.640 | 1.670 | 17,486 | +0.01(+0.60%) |
Dec 26, 2018 | 1.690 | 1.700 | 1.640 | 1.660 | 13,062 | -0.03(-1.78%) |
Dec 24, 2018 | 1.690 | 1.690 | 1.670 | 1.690 | 15,700 | -0.03(-1.74%) |
Dec 21, 2018 | 1.780 | 1.780 | 1.690 | 1.720 | 28,000 | +0.06(+3.61%) |
Dec 20, 2018 | 1.650 | 1.660 | 1.650 | 1.660 | 28,569 | -0.05(-2.92%) |
Dec 19, 2018 | 1.700 | 1.720 | 1.680 | 1.710 | 40,620 | +0.01(+0.59%) |
Dec 18, 2018 | 1.702 | 1.730 | 1.700 | 1.700 | 8,695 | -0.02(-1.22%) |
Dec 17, 2018 | 1.740 | 1.740 | 1.720 | 1.721 | 15,908 | -0.02(-1.09%) |
Dec 14, 2018 | 1.720 | 1.740 | 1.720 | 1.740 | 6,300 | -0.03(-1.69%) |
Dec 13, 2018 | 1.770 | 1.770 | 1.750 | 1.770 | 11,347 | +0.01(+0.57%) |
Dec 12, 2018 | 1.740 | 1.780 | 1.740 | 1.760 | 29,780 | +0.01(+0.57%) |
Dec 11, 2018 | 1.750 | 1.750 | 1.710 | 1.750 | 29,842 | +0.01(+0.57%) |
Dec 10, 2018 | 1.700 | 1.740 | 1.690 | 1.740 | 60,804 | -0.01(-0.46%) |
Dec 07, 2018 | 1.750 | 1.770 | 1.730 | 1.748 | 22,200 | -0.05(-2.89%) |
Dec 06, 2018 | 1.795 | 1.800 | 1.780 | 1.800 | 20,386 | -0.06(-3.23%) |
Dec 04, 2018 | 1.870 | 1.890 | 1.840 | 1.860 | 31,600 | -0.06(-3.12%) |
Dec 03, 2018 | 1.900 | 1.920 | 1.890 | 1.920 | 72,896 | +0.08(+4.58%) |
Nov 30, 2018 | 1.830 | 1.840 | 1.820 | 1.836 | 38,700 | +0.01(+0.33%) |
Nov 29, 2018 | 1.820 | 1.830 | 1.790 | 1.830 | 33,024 | -0.07(-3.68%) |
Nov 28, 2018 | 1.860 | 1.900 | 1.860 | 1.900 | 23,560 | +0.12(+6.74%) |
Nov 27, 2018 | 1.780 | 1.780 | 1.770 | 1.780 | 20,539 | -0.08(-4.30%) |
Nov 26, 2018 | 1.830 | 1.860 | 1.830 | 1.860 | 15,852 | +0.00(+0.00%) |
Nov 23, 2018 | 1.850 | 1.860 | 1.850 | 1.860 | 19,800 | -0.07(-3.63%) |
Nov 21, 2018 | 1.930 | 1.930 | 1.930 | 0 | +0.03(+1.58%) | |
Nov 20, 2018 | 1.823 | 1.900 | 1.823 | 1.900 | 88,110 | +0.17(+9.83%) |
Nov 19, 2018 | 1.720 | 1.770 | 1.720 | 1.730 | 28,385 | +0.06(+3.59%) |
Nov 16, 2018 | 1.660 | 1.670 | 1.660 | 1.670 | 14,200 | +0.00(+0.00%) |
Nov 15, 2018 | 1.680 | 1.690 | 1.650 | 1.670 | 16,437 | -0.02(-1.18%) |
Nov 14, 2018 | 1.710 | 1.720 | 1.680 | 1.690 | 49,455 | -0.02(-1.17%) |
Nov 13, 2018 | 1.700 | 1.710 | 1.700 | 1.710 | 13,884 | +0.02(+1.18%) |
Nov 12, 2018 | 1.690 | 1.690 | 1.660 | 1.690 | 77,842 | -0.02(-1.17%) |
Nov 09, 2018 | 1.700 | 1.716 | 1.690 | 1.710 | 50,200 | -0.05(-2.84%) |
Nov 08, 2018 | 1.760 | 1.780 | 1.750 | 1.760 | 27,670 | -0.01(-0.56%) |
Nov 07, 2018 | 1.710 | 1.770 | 1.710 | 1.770 | 30,622 | +0.06(+3.51%) |
Nov 06, 2018 | 1.710 | 1.710 | 1.700 | 1.710 | 10,351 | +0.00(+0.00%) |
Nov 05, 2018 | 1.688 | 1.710 | 1.680 | 1.710 | 27,127 | -0.02(-0.98%) |
Nov 02, 2018 | 1.730 | 1.740 | 1.700 | 1.727 | 29,000 | +0.11(+6.60%) |
Nov 01, 2018 | 1.580 | 1.620 | 1.580 | 1.620 | 40,301 | +0.06(+3.85%) |
Oct 31, 2018 | 1.510 | 1.560 | 1.510 | 1.560 | 9,353 | +0.05(+3.31%) |
Oct 30, 2018 | 1.520 | 1.520 | 1.495 | 1.510 | 88,569 | -0.01(-0.66%) |
Oct 29, 2018 | 1.550 | 1.560 | 1.520 | 1.520 | 354,253 | -0.05(-3.18%) |
Oct 26, 2018 | 1.570 | 1.570 | 1.560 | 1.570 | 26,200 | -0.07(-4.27%) |
Oct 25, 2018 | 1.610 | 1.640 | 1.610 | 1.640 | 9,379 | +0.05(+3.14%) |
Oct 24, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 5,993 | +0.01(+0.63%) |
Oct 23, 2018 | 1.580 | 1.580 | 1.540 | 1.580 | 40,825 | -0.07(-4.24%) |
Oct 22, 2018 | 1.670 | 1.670 | 1.650 | 1.650 | 33,622 | +0.07(+4.43%) |
Oct 19, 2018 | 1.580 | 1.580 | 1.580 | 1.580 | 5,900 | +0.02(+1.28%) |
Oct 18, 2018 | 1.580 | 1.580 | 1.560 | 1.560 | 16,967 | -0.04(-2.50%) |
Oct 17, 2018 | 1.607 | 1.610 | 1.570 | 1.600 | 24,324 | -0.01(-0.62%) |
Oct 16, 2018 | 1.580 | 1.610 | 1.580 | 1.610 | 28,051 | -0.01(-0.62%) |
Oct 15, 2018 | 1.595 | 1.620 | 1.590 | 1.620 | 58,345 | -0.05(-2.99%) |
Oct 12, 2018 | 1.663 | 1.670 | 1.663 | 1.670 | 21,900 | +0.03(+1.83%) |
Oct 11, 2018 | 1.617 | 1.650 | 1.610 | 1.640 | 52,238 | -0.10(-5.75%) |
Oct 10, 2018 | 1.760 | 1.760 | 1.740 | 1.740 | 33,333 | +0.01(+0.58%) |
Oct 09, 2018 | 1.750 | 1.760 | 1.730 | 1.730 | 50,436 | -0.01(-0.57%) |
Oct 08, 2018 | 1.740 | 1.750 | 1.730 | 1.740 | 151,095 | -0.07(-3.87%) |
Oct 05, 2018 | 1.830 | 1.830 | 1.800 | 1.810 | 10,100 | -0.03(-1.63%) |
Oct 04, 2018 | 1.897 | 1.900 | 1.800 | 1.840 | 33,844 | -0.08(-4.17%) |
Oct 03, 2018 | 1.923 | 1.940 | 1.900 | 1.920 | 23,072 | -0.02(-1.03%) |
Oct 02, 2018 | 1.927 | 1.950 | 1.927 | 1.940 | 105,894 | -0.07(-3.48%) |