Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.175 | 1.190 | 1.170 | 1.180 | 2,931,100 | +0.00(+0.00%) |
Nov 29, 2018 | 1.190 | 1.200 | 1.150 | 1.180 | 3,024,794 | +0.00(+0.00%) |
Nov 28, 2018 | 1.150 | 1.200 | 1.140 | 1.180 | 4,939,052 | +0.03(+2.61%) |
Nov 27, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 2,863,498 | -0.01(-0.86%) |
Nov 26, 2018 | 1.175 | 1.180 | 1.140 | 1.160 | 6,246,663 | +0.00(+0.00%) |
Nov 23, 2018 | 1.155 | 1.160 | 1.150 | 1.160 | 551,700 | +0.02(+1.75%) |
Nov 21, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Nov 20, 2018 | 1.185 | 1.200 | 1.130 | 1.150 | 3,901,569 | -0.03(-2.54%) |
Nov 19, 2018 | 1.185 | 1.220 | 1.150 | 1.180 | 2,837,018 | +0.00(+0.00%) |
Nov 16, 2018 | 1.240 | 1.240 | 1.130 | 1.180 | 10,804,399 | -0.02(-1.67%) |
Nov 15, 2018 | 1.285 | 1.290 | 1.190 | 1.200 | 13,608,317 | -0.08(-6.25%) |
Nov 14, 2018 | 1.305 | 1.330 | 1.270 | 1.280 | 2,890,853 | -0.05(-3.76%) |
Nov 13, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 1,010,091 | +0.02(+1.53%) |
Nov 12, 2018 | 1.325 | 1.350 | 1.300 | 1.310 | 2,316,476 | -0.01(-0.76%) |
Nov 09, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 2,181,800 | -0.02(-1.86%) |
Nov 08, 2018 | 1.380 | 1.390 | 1.340 | 1.345 | 2,215,060 | -0.03(-2.54%) |
Nov 07, 2018 | 1.350 | 1.400 | 1.350 | 1.380 | 3,449,420 | +0.01(+1.10%) |
Nov 06, 2018 | 1.350 | 1.380 | 1.340 | 1.365 | 1,654,786 | +0.02(+1.87%) |
Nov 05, 2018 | 1.370 | 1.381 | 1.340 | 1.340 | 1,565,337 | -0.04(-2.90%) |
Nov 02, 2018 | 1.365 | 1.380 | 1.340 | 1.380 | 2,188,700 | +0.01(+0.73%) |
Nov 01, 2018 | 1.335 | 1.380 | 1.330 | 1.370 | 1,446,408 | +0.04(+3.01%) |
Oct 31, 2018 | 1.365 | 1.390 | 1.320 | 1.330 | 1,655,084 | +0.01(+0.38%) |
Oct 30, 2018 | 1.385 | 1.450 | 1.320 | 1.325 | 1,886,598 | -0.07(-5.36%) |
Oct 29, 2018 | 1.475 | 1.480 | 1.370 | 1.400 | 3,134,242 | -0.07(-4.76%) |
Oct 26, 2018 | 1.450 | 1.480 | 1.440 | 1.470 | 1,975,700 | -0.01(-0.68%) |
Oct 25, 2018 | 1.400 | 1.500 | 1.390 | 1.480 | 5,422,486 | +0.08(+5.71%) |
Oct 24, 2018 | 1.390 | 1.440 | 1.370 | 1.400 | 1,152,616 | -0.02(-1.41%) |
Oct 23, 2018 | 1.430 | 1.430 | 1.350 | 1.420 | 2,359,061 | +0.00(+0.00%) |
Oct 22, 2018 | 1.410 | 1.460 | 1.390 | 1.420 | 3,256,314 | +0.00(+0.00%) |
Oct 19, 2018 | 1.345 | 1.430 | 1.330 | 1.420 | 2,645,900 | +0.09(+6.77%) |
Oct 18, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 1,189,576 | +0.00(+0.00%) |
Oct 17, 2018 | 1.330 | 1.350 | 1.310 | 1.330 | 1,060,354 | +0.01(+0.76%) |
Oct 16, 2018 | 1.280 | 1.320 | 1.270 | 1.320 | 1,374,593 | +0.05(+3.94%) |
Oct 15, 2018 | 1.320 | 1.350 | 1.260 | 1.270 | 2,602,973 | -0.03(-2.68%) |
Oct 12, 2018 | 1.280 | 1.350 | 1.280 | 1.305 | 1,701,300 | +0.02(+1.95%) |
Oct 11, 2018 | 1.315 | 1.320 | 1.270 | 1.280 | 4,217,361 | -0.04(-3.03%) |
Oct 10, 2018 | 1.350 | 1.360 | 1.310 | 1.320 | 1,350,790 | -0.03(-2.22%) |
Oct 09, 2018 | 1.345 | 1.370 | 1.310 | 1.350 | 1,589,890 | +0.01(+0.37%) |
Oct 08, 2018 | 1.360 | 1.390 | 1.300 | 1.345 | 3,053,383 | +0.00(+0.37%) |
Oct 05, 2018 | 1.390 | 1.410 | 1.330 | 1.340 | 2,626,100 | -0.04(-2.90%) |
Oct 04, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 2,392,821 | -0.01(-0.72%) |
Oct 03, 2018 | 1.395 | 1.480 | 1.390 | 1.390 | 5,329,918 | -0.01(-0.71%) |
Oct 02, 2018 | 1.420 | 1.450 | 1.380 | 1.400 | 4,118,540 | -0.02(-1.41%) |
Oct 01, 2018 | 1.500 | 1.510 | 1.420 | 1.420 | 2,461,511 | -0.02(-1.39%) |
Sep 28, 2018 | 1.430 | 1.490 | 1.420 | 1.440 | 2,670,600 | -0.01(-0.41%) |
Sep 27, 2018 | 1.451 | 1.470 | 1.440 | 1.446 | 1,215,797 | -0.01(-0.96%) |
Sep 26, 2018 | 1.460 | 1.480 | 1.450 | 1.460 | 1,163,007 | -0.02(-1.35%) |
Sep 25, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 793,388 | +0.01(+0.68%) |
Sep 24, 2018 | 1.470 | 1.490 | 1.460 | 1.470 | 1,211,372 | -0.01(-0.68%) |
Sep 21, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 795,800 | -0.03(-1.99%) |
Sep 20, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 1,258,086 | +0.00(+0.00%) |
Sep 19, 2018 | 1.500 | 1.520 | 1.480 | 1.510 | 892,588 | +0.00(+0.00%) |
Sep 18, 2018 | 1.485 | 1.520 | 1.480 | 1.510 | 691,248 | +0.02(+1.34%) |
Sep 17, 2018 | 1.515 | 1.520 | 1.450 | 1.490 | 959,730 | -0.03(-1.97%) |
Sep 14, 2018 | 1.530 | 1.540 | 1.500 | 1.520 | 964,900 | -0.02(-1.30%) |
Sep 13, 2018 | 1.530 | 1.580 | 1.530 | 1.540 | 1,320,149 | +0.01(+0.65%) |
Sep 12, 2018 | 1.460 | 1.550 | 1.460 | 1.530 | 1,193,996 | +0.07(+4.79%) |
Sep 11, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 2,871,666 | -0.02(-1.35%) |
Sep 10, 2018 | 1.510 | 1.520 | 1.470 | 1.480 | 1,045,041 | -0.03(-1.99%) |
Sep 07, 2018 | 1.535 | 1.540 | 1.500 | 1.510 | 1,466,000 | -0.02(-1.31%) |
Sep 06, 2018 | 1.560 | 1.580 | 1.520 | 1.530 | 1,273,110 | -0.03(-2.24%) |
Sep 05, 2018 | 1.580 | 1.580 | 1.530 | 1.565 | 1,164,804 | +0.00(+0.32%) |