Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 51,270 | -0.03(-2.52%) |
Nov 29, 2018 | 1.180 | 1.200 | 1.170 | 1.190 | 55,300 | +0.01(+0.85%) |
Nov 28, 2018 | 1.170 | 1.180 | 1.150 | 1.180 | 221,000 | +0.02(+1.72%) |
Nov 27, 2018 | 1.180 | 1.190 | 1.160 | 1.160 | 149,431 | -0.02(-1.69%) |
Nov 26, 2018 | 1.160 | 1.190 | 1.160 | 1.180 | 80,600 | +0.02(+1.72%) |
Nov 23, 2018 | 1.150 | 1.170 | 1.150 | 1.160 | 165,529 | -0.02(-1.69%) |
Nov 22, 2018 | 1.180 | 1.190 | 1.150 | 1.180 | 18,000 | -0.01(-0.84%) |
Nov 21, 2018 | 1.200 | 1.210 | 1.180 | 1.190 | 38,662 | +0.03(+2.59%) |
Nov 20, 2018 | 1.250 | 1.250 | 1.160 | 1.160 | 99,540 | -0.11(-8.66%) |
Nov 19, 2018 | 1.300 | 1.300 | 1.260 | 1.270 | 46,205 | -0.05(-3.79%) |
Nov 16, 2018 | 1.290 | 1.320 | 1.290 | 1.320 | 25,122 | +0.06(+4.76%) |
Nov 15, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 18,009 | +0.01(+0.80%) |
Nov 14, 2018 | 1.260 | 1.260 | 1.250 | 1.250 | 35,870 | +0.00(+0.00%) |
Nov 13, 2018 | 1.270 | 1.280 | 1.240 | 1.250 | 84,255 | -0.02(-1.57%) |
Nov 12, 2018 | 1.270 | 1.310 | 1.270 | 1.270 | 54,298 | -0.03(-2.31%) |
Nov 09, 2018 | 1.310 | 1.320 | 1.300 | 1.300 | 23,087 | -0.03(-2.26%) |
Nov 08, 2018 | 1.370 | 1.370 | 1.330 | 1.330 | 29,400 | -0.06(-4.32%) |
Nov 07, 2018 | 1.380 | 1.400 | 1.380 | 1.390 | 36,593 | -0.03(-2.11%) |
Nov 06, 2018 | 1.440 | 1.440 | 1.400 | 1.420 | 95,342 | -0.02(-1.39%) |
Nov 05, 2018 | 1.430 | 1.460 | 1.420 | 1.440 | 200,635 | +0.07(+5.11%) |
Nov 02, 2018 | 1.450 | 1.450 | 1.370 | 1.370 | 127,696 | -0.07(-4.86%) |
Nov 01, 2018 | 1.360 | 1.450 | 1.350 | 1.440 | 253,559 | +0.23(+19.01%) |
Oct 31, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 32,892 | +0.01(+0.83%) |
Oct 30, 2018 | 1.160 | 1.210 | 1.160 | 1.200 | 59,600 | +0.05(+4.35%) |
Oct 29, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 166,457 | +0.04(+3.60%) |
Oct 26, 2018 | 1.130 | 1.140 | 1.110 | 1.110 | 81,288 | -0.01(-0.89%) |
Oct 25, 2018 | 1.130 | 1.150 | 1.120 | 1.120 | 166,400 | +0.00(+0.00%) |
Oct 24, 2018 | 1.160 | 1.160 | 1.120 | 1.120 | 91,141 | -0.01(-0.88%) |
Oct 23, 2018 | 1.150 | 1.150 | 1.110 | 1.130 | 156,990 | -0.07(-5.83%) |
Oct 22, 2018 | 1.220 | 1.220 | 1.170 | 1.200 | 78,039 | -0.01(-0.83%) |
Oct 19, 2018 | 1.220 | 1.240 | 1.200 | 1.210 | 77,838 | -0.01(-0.82%) |
Oct 18, 2018 | 1.270 | 1.270 | 1.220 | 1.220 | 79,233 | -0.07(-5.43%) |
Oct 17, 2018 | 1.320 | 1.320 | 1.290 | 1.290 | 66,616 | -0.02(-1.53%) |
Oct 16, 2018 | 1.320 | 1.320 | 1.290 | 1.310 | 131,414 | +0.01(+0.77%) |
Oct 15, 2018 | 1.310 | 1.320 | 1.290 | 1.300 | 61,781 | -0.02(-1.52%) |
Oct 12, 2018 | 1.350 | 1.360 | 1.290 | 1.320 | 118,781 | +0.00(+0.00%) |
Oct 11, 2018 | 1.350 | 1.370 | 1.310 | 1.320 | 79,744 | -0.06(-4.35%) |
Oct 10, 2018 | 1.450 | 1.460 | 1.370 | 1.380 | 133,238 | -0.09(-6.12%) |
Oct 09, 2018 | 1.460 | 1.480 | 1.460 | 1.470 | 53,597 | +0.00(+0.00%) |
Oct 05, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.05(-3.29%) | |
Oct 04, 2018 | 1.560 | 1.570 | 1.500 | 1.520 | 134,278 | -0.03(-1.94%) |
Oct 03, 2018 | 1.580 | 1.580 | 1.540 | 1.550 | 74,976 | -0.03(-1.90%) |
Oct 02, 2018 | 1.550 | 1.580 | 1.550 | 1.580 | 127,327 | +0.06(+3.95%) |
Oct 01, 2018 | 1.490 | 1.520 | 1.490 | 1.520 | 159,410 | +0.06(+4.11%) |
Sep 28, 2018 | 1.510 | 1.510 | 1.460 | 1.460 | 104,083 | -0.09(-5.81%) |
Sep 27, 2018 | 1.570 | 1.570 | 1.530 | 1.550 | 39,856 | -0.01(-0.64%) |
Sep 26, 2018 | 1.570 | 1.570 | 1.540 | 1.560 | 61,411 | +0.00(+0.00%) |
Sep 25, 2018 | 1.620 | 1.640 | 1.550 | 1.560 | 301,553 | -0.03(-1.89%) |
Sep 24, 2018 | 1.550 | 1.630 | 1.550 | 1.590 | 533,093 | +0.08(+5.30%) |
Sep 21, 2018 | 1.490 | 1.530 | 1.480 | 1.510 | 131,278 | +0.05(+3.42%) |
Sep 20, 2018 | 1.470 | 1.480 | 1.450 | 1.460 | 118,811 | +0.02(+1.39%) |
Sep 19, 2018 | 1.420 | 1.480 | 1.420 | 1.440 | 180,090 | +0.05(+3.60%) |
Sep 18, 2018 | 1.350 | 1.390 | 1.350 | 1.390 | 78,403 | +0.06(+4.51%) |
Sep 17, 2018 | 1.320 | 1.330 | 1.310 | 1.330 | 57,394 | -0.01(-0.75%) |
Sep 14, 2018 | 1.320 | 1.350 | 1.310 | 1.340 | 115,700 | +0.01(+0.75%) |
Sep 13, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 154,148 | +0.01(+0.76%) |
Sep 12, 2018 | 1.320 | 1.340 | 1.320 | 1.320 | 92,700 | +0.00(+0.00%) |
Sep 11, 2018 | 1.270 | 1.330 | 1.270 | 1.320 | 135,579 | +0.07(+5.60%) |
Sep 10, 2018 | 1.250 | 1.270 | 1.210 | 1.250 | 197,985 | -0.03(-2.34%) |
Sep 07, 2018 | 1.260 | 1.290 | 1.240 | 1.280 | 136,207 | +0.02(+1.59%) |
Sep 06, 2018 | 1.280 | 1.280 | 1.260 | 1.260 | 92,096 | -0.02(-1.56%) |
Sep 05, 2018 | 1.280 | 1.280 | 1.270 | 1.280 | 82,405 | +0.00(+0.00%) |