Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.140 | 1.150 | 1.100 | 1.100 | 16,200 | -0.05(-4.35%) |
Nov 29, 2018 | 1.110 | 1.150 | 1.110 | 1.150 | 28,781 | -0.03(-2.13%) |
Nov 28, 2018 | 1.170 | 1.175 | 1.110 | 1.175 | 6,961 | +0.04(+3.07%) |
Nov 27, 2018 | 1.140 | 1.140 | 1.140 | 1.140 | 805 | -0.01(-0.87%) |
Nov 26, 2018 | 1.140 | 1.150 | 1.140 | 1.150 | 5,948 | +0.03(+2.68%) |
Nov 23, 2018 | 1.100 | 1.120 | 1.100 | 1.120 | 1,600 | -0.03(-2.61%) |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.150 | 1.170 | 1.150 | 1.150 | 1,801 | +0.01(+0.88%) |
Nov 19, 2018 | 1.150 | 1.153 | 1.140 | 1.140 | 22,071 | -0.04(-3.39%) |
Nov 16, 2018 | 1.140 | 1.180 | 1.140 | 1.180 | 17,900 | +0.06(+5.36%) |
Nov 15, 2018 | 1.200 | 1.201 | 1.090 | 1.120 | 25,191 | -0.08(-6.67%) |
Nov 14, 2018 | 1.260 | 1.280 | 1.200 | 1.200 | 17,410 | -0.05(-4.00%) |
Nov 13, 2018 | 1.340 | 1.340 | 1.029 | 1.250 | 96,479 | -0.10(-7.41%) |
Nov 12, 2018 | 1.350 | 1.350 | 1.282 | 1.350 | 29,374 | +0.00(+0.00%) |
Nov 09, 2018 | 1.300 | 1.350 | 1.260 | 1.350 | 59,300 | +0.00(+0.36%) |
Nov 08, 2018 | 1.240 | 1.360 | 1.240 | 1.345 | 35,331 | +0.12(+9.59%) |
Nov 07, 2018 | 1.210 | 1.227 | 1.204 | 1.227 | 4,124 | +0.01(+0.61%) |
Nov 06, 2018 | 1.230 | 1.236 | 1.220 | 1.220 | 6,893 | -0.07(-5.43%) |
Nov 05, 2018 | 1.230 | 1.290 | 1.230 | 1.290 | 1,674 | +0.06(+4.88%) |
Nov 02, 2018 | 1.300 | 1.300 | 1.230 | 1.230 | 1,100 | -0.07(-5.38%) |
Nov 01, 2018 | 1.170 | 1.300 | 1.170 | 1.300 | 1,980 | +0.06(+4.84%) |
Oct 31, 2018 | 1.260 | 1.260 | 1.240 | 1.240 | 485 | +0.05(+3.99%) |
Oct 30, 2018 | 1.170 | 1.200 | 1.170 | 1.192 | 7,724 | +0.02(+1.90%) |
Oct 29, 2018 | 1.190 | 1.197 | 1.140 | 1.170 | 6,291 | -0.06(-4.86%) |
Oct 26, 2018 | 1.250 | 1.250 | 1.230 | 1.230 | 400 | +0.05(+4.24%) |
Oct 25, 2018 | 1.180 | 1.290 | 1.180 | 1.180 | 10,123 | +0.00(+0.00%) |
Oct 24, 2018 | 1.190 | 1.190 | 1.170 | 1.180 | 2,234 | +0.01(+0.85%) |
Oct 23, 2018 | 1.160 | 1.190 | 1.160 | 1.170 | 30,730 | +0.01(+0.86%) |
Oct 22, 2018 | 1.260 | 1.260 | 1.150 | 1.160 | 40,686 | -0.10(-7.94%) |
Oct 19, 2018 | 1.320 | 1.340 | 1.260 | 1.260 | 65,100 | -0.08(-6.17%) |
Oct 18, 2018 | 1.360 | 1.360 | 1.320 | 1.343 | 4,372 | -0.01(-0.53%) |
Oct 17, 2018 | 1.360 | 1.380 | 1.340 | 1.350 | 14,769 | -0.02(-1.46%) |
Oct 16, 2018 | 1.380 | 1.432 | 1.360 | 1.370 | 14,807 | -0.03(-2.14%) |
Oct 15, 2018 | 1.396 | 1.447 | 1.383 | 1.400 | 1,879 | +0.02(+1.45%) |
Oct 12, 2018 | 1.395 | 1.404 | 1.380 | 1.380 | 24,500 | -0.02(-1.43%) |
Oct 11, 2018 | 1.420 | 1.420 | 1.400 | 1.400 | 2,005 | +0.00(+0.00%) |
Oct 10, 2018 | 1.380 | 1.470 | 1.380 | 1.400 | 6,427 | +0.02(+1.45%) |
Oct 09, 2018 | 1.450 | 1.470 | 1.380 | 1.380 | 20,168 | -0.02(-1.43%) |
Oct 08, 2018 | 1.403 | 1.403 | 1.389 | 1.400 | 5,391 | +0.02(+1.45%) |
Oct 05, 2018 | 1.400 | 1.410 | 1.380 | 1.380 | 13,100 | -0.03(-2.13%) |
Oct 04, 2018 | 1.410 | 1.457 | 1.410 | 1.410 | 6,298 | +0.00(+0.01%) |
Oct 03, 2018 | 1.390 | 1.440 | 1.388 | 1.410 | 12,285 | +0.00(+0.00%) |
Oct 02, 2018 | 1.460 | 1.490 | 1.400 | 1.410 | 6,896 | -0.09(-6.00%) |
Oct 01, 2018 | 1.380 | 1.500 | 1.380 | 1.500 | 4,533 | +0.14(+10.29%) |
Sep 28, 2018 | 1.440 | 1.440 | 1.360 | 1.360 | 12,500 | -0.04(-2.79%) |
Sep 27, 2018 | 1.380 | 1.410 | 1.364 | 1.399 | 19,723 | +0.06(+4.40%) |
Sep 26, 2018 | 1.370 | 1.370 | 1.340 | 1.340 | 5,179 | +0.00(+0.00%) |
Sep 25, 2018 | 1.337 | 1.343 | 1.330 | 1.340 | 26,562 | +0.00(+0.00%) |
Sep 24, 2018 | 1.400 | 1.400 | 1.318 | 1.340 | 21,724 | -0.07(-4.96%) |
Sep 21, 2018 | 1.360 | 1.410 | 1.360 | 1.410 | 8,200 | +0.04(+2.92%) |
Sep 20, 2018 | 1.389 | 1.400 | 1.360 | 1.370 | 6,364 | -0.01(-0.72%) |
Sep 19, 2018 | 1.400 | 1.409 | 1.370 | 1.380 | 10,236 | -0.03(-2.13%) |
Sep 18, 2018 | 1.380 | 1.410 | 1.380 | 1.410 | 1,472 | +0.05(+3.68%) |
Sep 17, 2018 | 1.370 | 1.414 | 1.360 | 1.360 | 21,924 | +0.00(+0.00%) |
Sep 14, 2018 | 1.420 | 1.430 | 1.360 | 1.360 | 57,800 | -0.04(-2.86%) |
Sep 13, 2018 | 1.470 | 1.470 | 1.400 | 1.400 | 7,758 | -0.02(-1.41%) |
Sep 12, 2018 | 1.460 | 1.480 | 1.400 | 1.420 | 12,179 | -0.03(-2.07%) |
Sep 11, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 3,944 | -0.01(-0.68%) |
Sep 10, 2018 | 1.500 | 1.500 | 1.460 | 1.460 | 4,797 | -0.04(-2.67%) |
Sep 07, 2018 | 1.500 | 1.500 | 1.480 | 1.500 | 11,900 | +0.01(+0.67%) |
Sep 06, 2018 | 1.490 | 1.500 | 1.480 | 1.490 | 13,717 | -0.01(-0.67%) |
Sep 05, 2018 | 1.500 | 1.500 | 1.479 | 1.500 | 34,573 | +0.00(+0.00%) |