Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.160 | 1.230 | 1.130 | 1.170 | 24,200 | +0.00(+0.00%) |
Nov 29, 2018 | 1.170 | 1.250 | 1.130 | 1.170 | 41,513 | -0.02(-1.68%) |
Nov 28, 2018 | 1.220 | 1.250 | 1.160 | 1.190 | 33,359 | -0.03(-2.46%) |
Nov 27, 2018 | 1.250 | 1.250 | 1.150 | 1.220 | 95,023 | +0.05(+4.27%) |
Nov 26, 2018 | 1.210 | 1.291 | 1.140 | 1.170 | 71,507 | -0.03(-2.50%) |
Nov 23, 2018 | 1.170 | 1.340 | 1.150 | 1.200 | 57,400 | +0.02(+1.69%) |
Nov 21, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.09(+8.26%) | |
Nov 20, 2018 | 1.070 | 1.130 | 1.070 | 1.090 | 73,462 | -0.06(-5.22%) |
Nov 19, 2018 | 1.200 | 1.350 | 1.070 | 1.150 | 118,097 | -0.04(-3.36%) |
Nov 16, 2018 | 1.260 | 1.290 | 1.130 | 1.190 | 73,900 | -0.10(-7.75%) |
Nov 15, 2018 | 1.240 | 1.344 | 1.230 | 1.290 | 59,634 | +0.05(+4.03%) |
Nov 14, 2018 | 1.230 | 1.400 | 1.210 | 1.240 | 106,663 | +0.03(+2.48%) |
Nov 13, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 40,269 | +0.00(+0.00%) |
Nov 12, 2018 | 1.270 | 1.318 | 1.200 | 1.210 | 68,033 | -0.06(-4.72%) |
Nov 09, 2018 | 1.340 | 1.345 | 1.270 | 1.270 | 65,100 | -0.08(-5.93%) |
Nov 08, 2018 | 1.322 | 1.433 | 1.320 | 1.350 | 19,079 | -0.06(-4.26%) |
Nov 07, 2018 | 1.430 | 1.580 | 1.331 | 1.410 | 98,554 | +0.07(+5.22%) |
Nov 06, 2018 | 1.380 | 1.430 | 1.310 | 1.340 | 60,766 | -0.06(-4.29%) |
Nov 05, 2018 | 1.380 | 1.600 | 1.370 | 1.400 | 251,536 | +0.05(+3.70%) |
Nov 02, 2018 | 1.280 | 1.430 | 1.250 | 1.350 | 279,400 | +0.08(+6.30%) |
Nov 01, 2018 | 1.210 | 1.320 | 1.210 | 1.270 | 87,035 | +0.05(+4.10%) |
Oct 31, 2018 | 1.240 | 1.260 | 1.200 | 1.220 | 65,556 | -0.02(-1.61%) |
Oct 30, 2018 | 1.250 | 1.330 | 1.220 | 1.240 | 101,424 | -0.01(-0.80%) |
Oct 29, 2018 | 1.330 | 1.350 | 1.220 | 1.250 | 80,537 | -0.05(-3.85%) |
Oct 26, 2018 | 1.290 | 1.320 | 1.250 | 1.300 | 74,000 | +0.01(+0.78%) |
Oct 25, 2018 | 1.330 | 1.360 | 1.260 | 1.290 | 157,551 | -0.05(-3.73%) |
Oct 24, 2018 | 1.350 | 1.420 | 1.280 | 1.340 | 165,066 | +0.00(+0.00%) |
Oct 23, 2018 | 1.360 | 1.410 | 1.270 | 1.340 | 181,155 | -0.05(-3.60%) |
Oct 22, 2018 | 1.330 | 1.410 | 1.170 | 1.390 | 891,822 | -0.04(-2.80%) |
Oct 19, 2018 | 1.530 | 1.630 | 1.420 | 1.430 | 272,200 | -0.11(-7.14%) |
Oct 18, 2018 | 1.630 | 1.660 | 1.510 | 1.540 | 145,979 | -0.10(-6.10%) |
Oct 17, 2018 | 1.690 | 1.750 | 1.590 | 1.640 | 84,745 | -0.05(-2.96%) |
Oct 16, 2018 | 1.610 | 1.740 | 1.570 | 1.690 | 314,139 | +0.07(+4.32%) |
Oct 15, 2018 | 1.680 | 1.800 | 1.610 | 1.620 | 228,393 | -0.15(-8.47%) |
Oct 12, 2018 | 1.810 | 1.860 | 1.710 | 1.770 | 101,700 | -0.01(-0.56%) |
Oct 11, 2018 | 1.820 | 1.850 | 1.770 | 1.780 | 146,454 | -0.10(-5.32%) |
Oct 10, 2018 | 2.050 | 2.130 | 1.800 | 1.880 | 234,964 | -0.18(-8.74%) |
Oct 09, 2018 | 2.160 | 2.180 | 2.030 | 2.060 | 150,900 | -0.08(-3.74%) |
Oct 08, 2018 | 2.050 | 2.250 | 1.900 | 2.140 | 525,688 | +0.24(+12.63%) |
Oct 05, 2018 | 1.810 | 1.930 | 1.800 | 1.900 | 168,800 | +0.06(+3.26%) |
Oct 04, 2018 | 2.000 | 2.070 | 1.760 | 1.840 | 287,624 | -0.14(-7.07%) |
Oct 03, 2018 | 1.980 | 2.090 | 1.960 | 1.980 | 152,420 | +0.00(+0.00%) |
Oct 02, 2018 | 2.050 | 2.100 | 1.960 | 1.980 | 145,912 | -0.08(-3.88%) |
Oct 01, 2018 | 2.100 | 2.100 | 1.920 | 2.060 | 141,007 | +0.00(+0.00%) |
Sep 28, 2018 | 2.130 | 2.190 | 2.040 | 2.060 | 171,000 | -0.09(-4.19%) |
Sep 27, 2018 | 2.220 | 2.240 | 2.140 | 2.150 | 289,746 | -0.07(-3.15%) |
Sep 26, 2018 | 2.220 | 2.250 | 2.150 | 2.220 | 184,891 | +0.00(+0.00%) |
Sep 25, 2018 | 2.020 | 2.240 | 2.000 | 2.220 | 387,100 | -0.07(-3.06%) |
Sep 24, 2018 | 2.360 | 2.430 | 2.242 | 2.290 | 403,756 | -0.10(-4.18%) |
Sep 21, 2018 | 2.290 | 2.410 | 2.110 | 2.390 | 954,700 | +0.11(+4.82%) |
Sep 20, 2018 | 2.330 | 2.520 | 2.260 | 2.280 | 738,905 | -0.03(-1.30%) |
Sep 19, 2018 | 2.250 | 2.450 | 2.170 | 2.310 | 1,217,604 | +0.06(+2.67%) |
Sep 18, 2018 | 2.200 | 2.270 | 2.080 | 2.250 | 443,304 | +0.05(+2.27%) |
Sep 17, 2018 | 2.150 | 2.350 | 2.130 | 2.200 | 444,678 | +0.03(+1.38%) |
Sep 14, 2018 | 2.130 | 2.460 | 1.980 | 2.170 | 1,753,700 | +0.02(+0.93%) |
Sep 13, 2018 | 1.940 | 2.350 | 1.900 | 2.150 | 1,663,494 | +0.23(+11.98%) |
Sep 12, 2018 | 1.900 | 1.930 | 1.790 | 1.920 | 368,365 | +0.02(+1.05%) |
Sep 11, 2018 | 2.110 | 2.110 | 1.800 | 1.900 | 1,008,431 | -0.21(-9.95%) |
Sep 10, 2018 | 2.000 | 2.400 | 1.960 | 2.110 | 2,131,585 | +0.10(+4.98%) |
Sep 07, 2018 | 2.060 | 2.650 | 1.900 | 2.010 | 8,374,700 | -0.22(-9.87%) |
Sep 06, 2018 | 1.570 | 2.310 | 1.440 | 2.230 | 5,050,696 | +0.66(+42.04%) |
Sep 05, 2018 | 1.380 | 1.570 | 1.370 | 1.570 | 772,897 | +0.20(+14.60%) |