Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.965 | 1.990 | 1.930 | 1.940 | 20,800 | -0.04(-1.77%) |
Nov 29, 2018 | 2.000 | 2.000 | 1.950 | 1.975 | 17,103 | -0.10(-5.00%) |
Nov 28, 2018 | 2.045 | 2.079 | 2.020 | 2.079 | 47,178 | +0.06(+2.92%) |
Nov 27, 2018 | 2.005 | 2.040 | 2.000 | 2.020 | 18,747 | +0.02(+0.75%) |
Nov 26, 2018 | 2.000 | 2.010 | 1.980 | 2.005 | 25,050 | +0.08(+4.43%) |
Nov 23, 2018 | 1.965 | 1.965 | 1.920 | 1.920 | 1,600 | -0.06(-3.03%) |
Nov 21, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.03(+1.54%) | |
Nov 20, 2018 | 1.920 | 1.980 | 1.920 | 1.950 | 14,763 | -0.12(-5.80%) |
Nov 19, 2018 | 2.100 | 2.100 | 2.070 | 2.070 | 28,350 | +0.00(+0.00%) |
Nov 16, 2018 | 2.000 | 2.085 | 2.000 | 2.070 | 47,400 | +0.12(+6.15%) |
Nov 15, 2018 | 1.910 | 1.950 | 1.910 | 1.950 | 90,845 | +0.03(+1.56%) |
Nov 14, 2018 | 1.920 | 1.920 | 1.920 | 1.920 | 9,400 | -0.08(-4.00%) |
Nov 13, 2018 | 1.980 | 2.020 | 1.980 | 2.000 | 63,267 | +0.05(+2.56%) |
Nov 12, 2018 | 1.994 | 2.000 | 1.940 | 1.950 | 33,546 | +0.05(+2.63%) |
Nov 09, 2018 | 1.910 | 1.920 | 1.900 | 1.900 | 19,700 | +0.00(+0.00%) |
Nov 08, 2018 | 1.905 | 1.910 | 1.890 | 1.900 | 27,159 | +0.03(+1.60%) |
Nov 07, 2018 | 1.850 | 1.890 | 1.850 | 1.870 | 58,383 | +0.10(+5.35%) |
Nov 06, 2018 | 1.750 | 1.780 | 1.750 | 1.775 | 40,791 | +0.04(+2.60%) |
Nov 05, 2018 | 1.740 | 1.740 | 1.690 | 1.730 | 12,595 | -0.02(-0.86%) |
Nov 02, 2018 | 1.760 | 1.760 | 1.710 | 1.745 | 51,400 | +0.16(+9.75%) |
Nov 01, 2018 | 1.570 | 1.650 | 1.570 | 1.590 | 24,442 | +0.08(+5.30%) |
Oct 31, 2018 | 1.490 | 1.550 | 1.490 | 1.510 | 2,000 | +0.06(+4.14%) |
Oct 30, 2018 | 1.420 | 1.450 | 1.410 | 1.450 | 14,194 | -0.04(-2.68%) |
Oct 29, 2018 | 1.500 | 1.505 | 1.470 | 1.490 | 4,000 | -0.08(-5.10%) |
Oct 25, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.01(-0.63%) | |
Oct 24, 2018 | 1.595 | 1.600 | 1.562 | 1.580 | 3,329 | -0.02(-1.25%) |
Oct 23, 2018 | 1.600 | 1.600 | 1.560 | 1.600 | 12,850 | -0.03(-1.84%) |
Oct 22, 2018 | 1.550 | 1.650 | 1.550 | 1.630 | 93,346 | +0.13(+8.67%) |
Oct 19, 2018 | 1.535 | 1.550 | 1.500 | 1.500 | 5,700 | +0.05(+3.45%) |
Oct 18, 2018 | 1.470 | 1.470 | 1.440 | 1.450 | 13,000 | -0.02(-1.36%) |
Oct 17, 2018 | 1.450 | 1.470 | 1.450 | 1.470 | 2,400 | +0.00(+0.00%) |
Oct 16, 2018 | 1.480 | 1.480 | 1.450 | 1.470 | 40,373 | -0.07(-4.55%) |
Oct 15, 2018 | 1.515 | 1.540 | 1.515 | 1.540 | 21,379 | +0.04(+3.01%) |
Oct 12, 2018 | 1.510 | 1.510 | 1.495 | 1.495 | 3,900 | +0.07(+4.55%) |
Oct 11, 2018 | 1.480 | 1.480 | 1.400 | 1.430 | 24,520 | -0.05(-3.38%) |
Oct 10, 2018 | 1.510 | 1.510 | 1.480 | 1.480 | 34,530 | -0.05(-3.27%) |
Oct 09, 2018 | 1.535 | 1.535 | 1.510 | 1.530 | 23,840 | -0.01(-0.65%) |
Oct 08, 2018 | 1.500 | 1.550 | 1.500 | 1.540 | 23,430 | -0.07(-4.35%) |
Oct 05, 2018 | 1.635 | 1.680 | 1.590 | 1.610 | 138,900 | -0.19(-10.56%) |
Oct 04, 2018 | 1.780 | 1.840 | 1.780 | 1.800 | 21,787 | +0.02(+0.84%) |
Oct 03, 2018 | 1.760 | 1.800 | 1.760 | 1.785 | 4,672 | -0.02(-0.89%) |
Oct 02, 2018 | 1.805 | 1.805 | 1.801 | 1.801 | 600 | -0.02(-1.04%) |
Oct 01, 2018 | 1.800 | 1.830 | 1.800 | 1.820 | 11,980 | +0.01(+0.28%) |
Sep 28, 2018 | 1.790 | 1.825 | 1.790 | 1.815 | 13,900 | -0.01(-0.27%) |
Sep 27, 2018 | 1.835 | 1.850 | 1.800 | 1.820 | 18,885 | -0.05(-2.67%) |
Sep 26, 2018 | 1.830 | 1.870 | 1.830 | 1.870 | 22,525 | +0.07(+3.89%) |
Sep 25, 2018 | 1.810 | 1.810 | 1.790 | 1.800 | 2,621 | +0.02(+1.12%) |
Sep 24, 2018 | 1.780 | 1.840 | 1.780 | 1.780 | 8,545 | -0.04(-2.20%) |
Sep 21, 2018 | 1.795 | 1.820 | 1.795 | 1.820 | 5,600 | +0.04(+2.25%) |
Sep 20, 2018 | 1.750 | 1.790 | 1.750 | 1.780 | 14,930 | +0.02(+0.85%) |
Sep 19, 2018 | 1.740 | 1.770 | 1.740 | 1.765 | 16,823 | +0.05(+2.92%) |
Sep 18, 2018 | 1.755 | 1.775 | 1.685 | 1.715 | 24,056 | -0.03(-2.00%) |
Sep 17, 2018 | 1.730 | 1.790 | 1.730 | 1.750 | 8,720 | -0.03(-1.69%) |
Sep 14, 2018 | 1.790 | 1.790 | 1.760 | 1.780 | 2,500 | +0.01(+0.28%) |
Sep 13, 2018 | 1.780 | 1.780 | 1.775 | 1.775 | 1,450 | +0.05(+3.20%) |
Sep 12, 2018 | 1.696 | 1.728 | 1.680 | 1.720 | 24,521 | +0.01(+0.88%) |
Sep 11, 2018 | 1.690 | 1.705 | 1.690 | 1.705 | 13,040 | +0.02(+0.89%) |
Sep 10, 2018 | 1.700 | 1.715 | 1.690 | 1.690 | 3,300 | -0.06(-3.70%) |
Sep 07, 2018 | 1.750 | 1.755 | 1.750 | 1.755 | 5,300 | -0.01(-0.28%) |
Sep 06, 2018 | 1.760 | 1.810 | 1.740 | 1.760 | 17,700 | -0.04(-2.22%) |
Sep 05, 2018 | 1.840 | 1.840 | 1.770 | 1.800 | 67,630 | -0.05(-2.70%) |