Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.345 | 1.400 | 1.250 | 1.380 | 244,032 | +0.14(+11.29%) |
Oct 30, 2018 | 1.150 | 1.260 | 1.150 | 1.240 | 180,749 | +0.04(+3.34%) |
Oct 29, 2018 | 1.285 | 1.360 | 1.160 | 1.200 | 525,606 | -0.10(-7.70%) |
Oct 26, 2018 | 1.290 | 1.380 | 1.220 | 1.300 | 277,500 | +0.02(+1.25%) |
Oct 25, 2018 | 1.258 | 1.329 | 1.230 | 1.284 | 197,936 | -0.05(-3.46%) |
Oct 24, 2018 | 1.388 | 1.440 | 1.304 | 1.330 | 198,903 | -0.09(-6.34%) |
Oct 23, 2018 | 1.340 | 1.440 | 1.200 | 1.420 | 797,346 | -0.07(-4.70%) |
Oct 22, 2018 | 1.651 | 1.670 | 1.350 | 1.490 | 897,522 | -0.18(-10.78%) |
Oct 19, 2018 | 1.780 | 1.780 | 1.670 | 1.670 | 193,500 | -0.08(-4.57%) |
Oct 18, 2018 | 1.670 | 1.750 | 1.640 | 1.750 | 368,097 | +0.07(+4.17%) |
Oct 17, 2018 | 1.790 | 1.790 | 1.570 | 1.680 | 480,123 | -0.07(-4.00%) |
Oct 16, 2018 | 1.710 | 1.800 | 1.710 | 1.750 | 734,619 | +0.03(+1.74%) |
Oct 15, 2018 | 1.750 | 1.760 | 1.650 | 1.720 | 617,976 | +0.04(+2.66%) |
Oct 12, 2018 | 1.680 | 1.700 | 1.628 | 1.675 | 487,900 | +0.07(+4.44%) |
Oct 11, 2018 | 1.600 | 1.700 | 1.570 | 1.604 | 364,670 | -0.05(-3.20%) |
Oct 10, 2018 | 1.690 | 1.720 | 1.657 | 1.657 | 215,927 | -0.04(-2.52%) |
Oct 09, 2018 | 1.710 | 1.710 | 1.648 | 1.700 | 314,593 | -0.01(-0.58%) |
Oct 08, 2018 | 1.740 | 1.740 | 1.640 | 1.710 | 255,517 | +0.08(+4.91%) |
Oct 05, 2018 | 1.770 | 1.770 | 1.630 | 1.630 | 286,200 | -0.07(-4.13%) |
Oct 04, 2018 | 1.670 | 1.750 | 1.600 | 1.700 | 610,601 | +0.07(+4.31%) |
Oct 03, 2018 | 1.600 | 1.670 | 1.570 | 1.630 | 297,504 | +0.05(+3.16%) |
Oct 02, 2018 | 1.510 | 1.620 | 1.493 | 1.580 | 366,466 | +0.08(+5.33%) |
Oct 01, 2018 | 1.470 | 1.510 | 1.405 | 1.500 | 277,165 | +0.09(+6.38%) |
Sep 28, 2018 | 1.530 | 1.540 | 1.390 | 1.410 | 543,000 | -0.13(-8.44%) |
Sep 27, 2018 | 1.624 | 1.660 | 1.510 | 1.540 | 294,921 | -0.07(-4.35%) |
Sep 26, 2018 | 1.630 | 1.640 | 1.520 | 1.610 | 338,048 | +0.02(+1.39%) |
Sep 25, 2018 | 1.690 | 1.747 | 1.530 | 1.588 | 529,131 | -0.08(-4.94%) |
Sep 24, 2018 | 1.770 | 1.829 | 1.590 | 1.671 | 886,474 | -0.03(-1.74%) |
Sep 21, 2018 | 1.570 | 1.750 | 1.550 | 1.700 | 1,199,500 | +0.17(+11.11%) |
Sep 20, 2018 | 1.430 | 1.580 | 1.430 | 1.530 | 779,633 | +0.15(+10.55%) |
Sep 19, 2018 | 1.410 | 1.550 | 1.347 | 1.384 | 1,227,489 | -0.03(-1.84%) |
Sep 18, 2018 | 1.205 | 1.410 | 1.190 | 1.410 | 895,823 | +0.18(+14.63%) |
Sep 17, 2018 | 1.190 | 1.260 | 1.180 | 1.230 | 317,105 | -0.01(-0.81%) |
Sep 14, 2018 | 1.245 | 1.270 | 1.220 | 1.240 | 146,100 | +0.01(+0.81%) |
Sep 13, 2018 | 1.285 | 1.310 | 1.230 | 1.230 | 245,875 | -0.07(-5.38%) |
Sep 12, 2018 | 1.350 | 1.380 | 1.280 | 1.300 | 187,701 | -0.04(-2.99%) |
Sep 11, 2018 | 1.320 | 1.370 | 1.260 | 1.340 | 131,174 | +0.04(+3.08%) |
Sep 10, 2018 | 1.303 | 1.370 | 1.250 | 1.300 | 257,719 | -0.01(-0.76%) |
Sep 07, 2018 | 1.263 | 1.320 | 1.240 | 1.310 | 138,300 | +0.02(+1.55%) |
Sep 06, 2018 | 1.322 | 1.340 | 1.264 | 1.290 | 186,978 | -0.04(-3.30%) |
Sep 05, 2018 | 1.370 | 1.387 | 1.310 | 1.334 | 156,017 | -0.04(-2.63%) |
Sep 04, 2018 | 1.370 | 1.440 | 1.320 | 1.370 | 204,005 | -0.01(-0.72%) |
Aug 31, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.11(+8.66%) | |
Aug 30, 2018 | 1.300 | 1.360 | 1.250 | 1.270 | 195,581 | -0.07(-5.23%) |
Aug 29, 2018 | 1.343 | 1.400 | 1.240 | 1.340 | 406,828 | -0.04(-2.93%) |
Aug 28, 2018 | 1.520 | 1.520 | 1.312 | 1.381 | 311,498 | -0.10(-6.72%) |
Aug 27, 2018 | 1.420 | 1.547 | 1.394 | 1.480 | 528,831 | +0.06(+3.94%) |
Aug 24, 2018 | 1.435 | 1.490 | 1.290 | 1.424 | 294,900 | -0.01(-0.43%) |
Aug 23, 2018 | 1.460 | 1.470 | 1.410 | 1.430 | 140,783 | -0.02(-1.38%) |
Aug 22, 2018 | 1.452 | 1.470 | 1.399 | 1.450 | 147,778 | -0.00(-0.01%) |
Aug 21, 2018 | 1.640 | 1.640 | 1.410 | 1.450 | 468,988 | -0.11(-7.02%) |
Aug 20, 2018 | 1.363 | 1.580 | 1.330 | 1.560 | 675,122 | +0.23(+17.25%) |
Aug 17, 2018 | 1.300 | 1.340 | 1.255 | 1.330 | 259,300 | +0.09(+7.27%) |
Aug 16, 2018 | 1.144 | 1.240 | 1.134 | 1.240 | 222,726 | +0.10(+8.77%) |
Aug 15, 2018 | 1.110 | 1.160 | 1.080 | 1.140 | 220,145 | +0.07(+6.54%) |
Aug 14, 2018 | 1.150 | 1.190 | 0.9980 | 1.070 | 529,997 | -0.10(-8.55%) |
Aug 13, 2018 | 1.220 | 1.220 | 1.160 | 1.170 | 178,820 | -0.07(-5.65%) |
Aug 10, 2018 | 1.240 | 1.250 | 1.200 | 1.240 | 96,100 | +0.01(+0.81%) |
Aug 09, 2018 | 1.230 | 1.250 | 1.200 | 1.230 | 95,831 | -0.01(-0.81%) |
Aug 08, 2018 | 1.270 | 1.270 | 1.140 | 1.240 | 256,586 | -0.01(-0.80%) |
Aug 07, 2018 | 1.270 | 1.290 | 1.250 | 1.250 | 209,889 | -0.07(-5.30%) |
Aug 06, 2018 | 1.200 | 1.360 | 1.200 | 1.320 | 186,150 | +0.02(+1.54%) |
Aug 03, 2018 | 1.350 | 1.350 | 1.280 | 1.300 | 125,300 | -0.00(-0.15%) |
Aug 02, 2018 | 1.280 | 1.310 | 1.260 | 1.302 | 224,587 | +0.03(+2.52%) |