Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.100 | 1.100 | 1.000 | 1.010 | 25,100 | -0.01(-0.98%) |
Nov 29, 2018 | 0.9800 | 1.050 | 0.9400 | 1.020 | 78,899 | +0.07(+7.37%) |
Nov 28, 2018 | 1.000 | 1.045 | 0.9500 | 0.9500 | 89,329 | +0.01(+1.60%) |
Nov 27, 2018 | 0.9870 | 1.000 | 0.9205 | 0.9350 | 73,268 | -0.00(-0.53%) |
Nov 26, 2018 | 1.010 | 1.020 | 0.9100 | 0.9400 | 70,925 | -0.07(-7.30%) |
Nov 23, 2018 | 0.9800 | 1.015 | 0.9650 | 1.014 | 15,500 | +0.03(+3.47%) |
Nov 21, 2018 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.04(-3.92%) | |
Nov 20, 2018 | 1.060 | 1.060 | 0.9500 | 1.020 | 70,905 | -0.05(-4.67%) |
Nov 19, 2018 | 1.070 | 1.070 | 0.9600 | 1.070 | 6,731 | +0.06(+5.94%) |
Nov 16, 2018 | 1.023 | 1.075 | 0.9700 | 1.010 | 29,500 | -0.02(-2.42%) |
Nov 15, 2018 | 1.030 | 1.150 | 1.010 | 1.035 | 61,423 | +0.01(+1.35%) |
Nov 14, 2018 | 1.080 | 1.080 | 0.9900 | 1.021 | 70,476 | -0.06(-5.73%) |
Nov 13, 2018 | 1.070 | 1.100 | 1.050 | 1.083 | 66,708 | +0.01(+1.24%) |
Nov 12, 2018 | 1.050 | 1.095 | 1.050 | 1.070 | 120,541 | +0.01(+0.94%) |
Nov 09, 2018 | 1.130 | 1.130 | 0.9700 | 1.060 | 154,600 | -0.06(-5.36%) |
Nov 08, 2018 | 1.160 | 1.180 | 1.100 | 1.120 | 67,018 | -0.04(-3.45%) |
Nov 07, 2018 | 1.250 | 1.260 | 1.160 | 1.160 | 32,321 | -0.11(-8.66%) |
Nov 06, 2018 | 1.300 | 1.307 | 1.180 | 1.270 | 114,206 | -0.03(-2.31%) |
Nov 05, 2018 | 1.330 | 1.400 | 1.300 | 1.300 | 28,088 | -0.02(-1.52%) |
Nov 02, 2018 | 1.330 | 1.350 | 1.310 | 1.320 | 25,100 | -0.02(-1.49%) |
Nov 01, 2018 | 1.150 | 1.350 | 1.150 | 1.340 | 93,479 | +0.08(+6.35%) |
Oct 31, 2018 | 1.350 | 1.350 | 1.230 | 1.260 | 25,303 | -0.09(-6.67%) |
Oct 30, 2018 | 1.170 | 1.350 | 1.170 | 1.350 | 36,830 | +0.19(+16.38%) |
Oct 29, 2018 | 1.220 | 1.220 | 1.160 | 1.160 | 23,416 | -0.09(-7.20%) |
Oct 26, 2018 | 1.260 | 1.280 | 1.200 | 1.250 | 13,300 | -0.01(-0.79%) |
Oct 25, 2018 | 1.230 | 1.340 | 1.210 | 1.260 | 44,882 | +0.02(+1.61%) |
Oct 24, 2018 | 1.230 | 1.240 | 1.210 | 1.240 | 53,654 | +0.03(+2.48%) |
Oct 23, 2018 | 1.290 | 1.291 | 1.200 | 1.210 | 97,458 | -0.08(-6.20%) |
Oct 22, 2018 | 1.260 | 1.310 | 1.260 | 1.290 | 6,703 | +0.04(+3.20%) |
Oct 19, 2018 | 1.240 | 1.290 | 1.240 | 1.250 | 9,600 | +0.00(+0.00%) |
Oct 18, 2018 | 1.260 | 1.300 | 1.240 | 1.250 | 101,644 | -0.01(-0.79%) |
Oct 17, 2018 | 1.290 | 1.340 | 1.260 | 1.260 | 43,338 | -0.03(-2.33%) |
Oct 16, 2018 | 1.350 | 1.350 | 1.290 | 1.290 | 125,711 | -0.03(-2.27%) |
Oct 15, 2018 | 1.340 | 1.370 | 1.310 | 1.320 | 39,795 | -0.01(-0.75%) |
Oct 12, 2018 | 1.350 | 1.390 | 1.330 | 1.330 | 47,500 | -0.01(-0.75%) |
Oct 11, 2018 | 1.410 | 1.410 | 1.250 | 1.340 | 77,650 | +0.00(+0.00%) |
Oct 10, 2018 | 1.390 | 1.430 | 1.320 | 1.340 | 43,008 | -0.05(-3.60%) |
Oct 09, 2018 | 1.420 | 1.450 | 1.390 | 1.390 | 20,837 | +0.00(+0.00%) |
Oct 08, 2018 | 1.380 | 1.430 | 1.330 | 1.390 | 38,482 | +0.02(+1.46%) |
Oct 05, 2018 | 1.400 | 1.430 | 1.360 | 1.370 | 24,100 | -0.05(-3.86%) |
Oct 04, 2018 | 1.430 | 1.500 | 1.360 | 1.425 | 46,084 | +0.01(+0.35%) |
Oct 03, 2018 | 1.440 | 1.520 | 1.410 | 1.420 | 51,800 | -0.02(-1.39%) |
Oct 02, 2018 | 1.530 | 1.580 | 1.410 | 1.440 | 397,097 | -0.12(-7.69%) |
Oct 01, 2018 | 1.600 | 1.620 | 1.560 | 1.560 | 44,537 | -0.02(-1.27%) |
Sep 28, 2018 | 1.580 | 1.640 | 1.560 | 1.580 | 35,900 | -0.02(-1.25%) |
Sep 27, 2018 | 1.630 | 1.670 | 1.574 | 1.600 | 75,678 | -0.01(-0.61%) |
Sep 26, 2018 | 1.620 | 1.650 | 1.570 | 1.610 | 69,516 | -0.02(-0.93%) |
Sep 25, 2018 | 1.580 | 1.670 | 1.580 | 1.625 | 53,655 | +0.04(+2.84%) |
Sep 24, 2018 | 1.650 | 1.660 | 1.570 | 1.580 | 174,195 | -0.07(-4.24%) |
Sep 21, 2018 | 1.700 | 1.720 | 1.620 | 1.650 | 48,000 | -0.04(-2.37%) |
Sep 20, 2018 | 1.720 | 1.730 | 1.650 | 1.690 | 36,725 | -0.01(-0.59%) |
Sep 19, 2018 | 1.660 | 1.740 | 1.629 | 1.700 | 67,010 | +0.01(+0.59%) |
Sep 18, 2018 | 1.590 | 1.740 | 1.590 | 1.690 | 102,859 | +0.10(+6.29%) |
Sep 17, 2018 | 1.650 | 1.650 | 1.570 | 1.590 | 105,628 | -0.05(-3.05%) |
Sep 14, 2018 | 1.710 | 1.720 | 1.550 | 1.640 | 88,400 | -0.09(-5.20%) |
Sep 13, 2018 | 1.750 | 1.770 | 1.720 | 1.730 | 27,530 | -0.01(-0.57%) |
Sep 12, 2018 | 1.770 | 1.770 | 1.682 | 1.740 | 61,830 | -0.02(-1.14%) |
Sep 11, 2018 | 1.760 | 1.780 | 1.650 | 1.760 | 51,119 | +0.00(+0.00%) |
Sep 10, 2018 | 1.590 | 1.840 | 1.510 | 1.760 | 205,023 | -0.01(-0.56%) |
Sep 07, 2018 | 1.840 | 1.840 | 1.740 | 1.770 | 98,500 | -0.09(-4.84%) |
Sep 06, 2018 | 1.800 | 1.860 | 1.770 | 1.860 | 53,044 | +0.11(+6.29%) |
Sep 05, 2018 | 1.880 | 1.880 | 1.750 | 1.750 | 174,187 | -0.14(-7.46%) |