Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.357 | 1.372 | 1.309 | 1.327 | 909,541 | -0.02(-1.79%) |
Dec 28, 2018 | 1.339 | 1.363 | 1.333 | 1.351 | 1,302,505 | +0.01(+0.45%) |
Dec 27, 2018 | 1.315 | 1.345 | 1.303 | 1.345 | 1,338,901 | +0.01(+0.45%) |
Dec 26, 2018 | 1.321 | 1.345 | 1.309 | 1.339 | 2,739,412 | +0.02(+1.38%) |
Dec 24, 2018 | 1.333 | 1.351 | 1.315 | 1.321 | 810,517 | -0.01(-0.46%) |
Dec 21, 2018 | 1.400 | 1.406 | 1.321 | 1.327 | 2,144,050 | -0.07(-4.78%) |
Dec 20, 2018 | 1.412 | 1.424 | 1.363 | 1.394 | 2,379,098 | -0.01(-0.86%) |
Dec 19, 2018 | 1.430 | 1.478 | 1.394 | 1.406 | 3,339,441 | +0.01(+0.43%) |
Dec 18, 2018 | 1.406 | 1.436 | 1.394 | 1.400 | 1,767,214 | +0.03(+2.21%) |
Dec 17, 2018 | 1.388 | 1.430 | 1.369 | 1.369 | 3,623,680 | +0.01(+0.89%) |
Dec 14, 2018 | 1.363 | 1.394 | 1.357 | 1.357 | 959,549 | -0.02(-1.75%) |
Dec 13, 2018 | 1.388 | 1.400 | 1.375 | 1.381 | 1,448,241 | +0.00(+0.00%) |
Dec 12, 2018 | 1.406 | 1.430 | 1.375 | 1.381 | 6,055,765 | +0.06(+4.59%) |
Dec 11, 2018 | 1.327 | 1.333 | 1.278 | 1.321 | 1,912,079 | +0.04(+2.83%) |
Dec 10, 2018 | 1.315 | 1.327 | 1.278 | 1.285 | 2,619,091 | -0.06(-4.50%) |
Dec 07, 2018 | 1.406 | 1.430 | 1.333 | 1.345 | 1,678,633 | -0.07(-4.72%) |
Dec 06, 2018 | 1.327 | 1.418 | 1.309 | 1.412 | 2,887,821 | +0.03(+2.19%) |
Dec 04, 2018 | 1.424 | 1.448 | 1.381 | 1.381 | 1,040,749 | -0.05(-3.80%) |
Dec 03, 2018 | 1.442 | 1.454 | 1.418 | 1.436 | 2,062,615 | +0.07(+4.87%) |
Nov 30, 2018 | 1.369 | 1.400 | 1.369 | 1.369 | 1,986,105 | +0.01(+0.44%) |
Nov 29, 2018 | 1.369 | 1.381 | 1.351 | 1.363 | 826,917 | -0.01(-0.44%) |
Nov 28, 2018 | 1.333 | 1.375 | 1.291 | 1.369 | 4,558,130 | +0.05(+3.67%) |
Nov 27, 2018 | 1.285 | 1.333 | 1.272 | 1.321 | 3,938,786 | +0.04(+3.32%) |
Nov 26, 2018 | 1.333 | 1.345 | 1.272 | 1.278 | 3,633,795 | -0.07(-5.38%) |
Nov 23, 2018 | 1.363 | 1.375 | 1.345 | 1.351 | 3,098,813 | -0.08(-5.51%) |
Nov 21, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.02(+1.72%) | |
Nov 20, 2018 | 1.448 | 1.460 | 1.375 | 1.406 | 2,490,309 | -0.09(-6.07%) |
Nov 19, 2018 | 1.503 | 1.527 | 1.481 | 1.497 | 2,909,109 | -0.04(-2.76%) |
Nov 16, 2018 | 1.497 | 1.551 | 1.491 | 1.539 | 1,982,144 | -0.02(-1.17%) |
Nov 15, 2018 | 1.497 | 1.569 | 1.491 | 1.557 | 3,526,441 | +0.07(+4.47%) |
Nov 14, 2018 | 1.448 | 1.491 | 1.400 | 1.491 | 3,402,013 | +0.04(+2.93%) |
Nov 13, 2018 | 1.442 | 1.478 | 1.430 | 1.448 | 2,605,727 | -0.02(-1.65%) |
Nov 12, 2018 | 1.527 | 1.533 | 1.466 | 1.472 | 1,961,095 | -0.09(-5.81%) |
Nov 09, 2018 | 1.557 | 1.575 | 1.491 | 1.563 | 4,822,668 | +0.00(+0.00%) |
Nov 08, 2018 | 1.575 | 1.636 | 1.541 | 1.563 | 5,508,685 | -0.01(-0.77%) |
Nov 07, 2018 | 1.551 | 1.575 | 1.521 | 1.575 | 1,775,579 | +0.03(+1.96%) |
Nov 06, 2018 | 1.575 | 1.587 | 1.533 | 1.545 | 1,778,119 | -0.04(-2.67%) |
Nov 05, 2018 | 1.581 | 1.600 | 1.557 | 1.587 | 2,018,633 | -0.02(-1.13%) |
Nov 02, 2018 | 1.575 | 1.618 | 1.557 | 1.606 | 2,661,454 | +0.04(+2.71%) |
Nov 01, 2018 | 1.551 | 1.575 | 1.509 | 1.563 | 2,140,387 | +0.04(+2.38%) |
Oct 31, 2018 | 1.491 | 1.554 | 1.491 | 1.527 | 3,523,180 | +0.03(+2.02%) |
Oct 30, 2018 | 1.448 | 1.503 | 1.433 | 1.497 | 3,208,090 | +0.07(+5.11%) |
Oct 29, 2018 | 1.545 | 1.563 | 1.400 | 1.424 | 10,582,311 | -0.09(-6.00%) |
Oct 26, 2018 | 1.497 | 1.527 | 1.463 | 1.515 | 4,858,152 | +0.02(+1.21%) |
Oct 25, 2018 | 1.484 | 1.545 | 1.469 | 1.497 | 3,847,946 | +0.04(+2.49%) |
Oct 24, 2018 | 1.581 | 1.581 | 1.454 | 1.460 | 5,400,416 | -0.10(-6.23%) |
Oct 23, 2018 | 1.569 | 1.587 | 1.545 | 1.557 | 3,272,342 | -0.06(-3.75%) |
Oct 22, 2018 | 1.600 | 1.636 | 1.587 | 1.618 | 4,279,371 | +0.05(+3.49%) |
Oct 19, 2018 | 1.557 | 1.600 | 1.533 | 1.563 | 1,616,413 | -0.01(-0.39%) |
Oct 18, 2018 | 1.660 | 1.660 | 1.557 | 1.569 | 3,031,058 | -0.07(-4.07%) |
Oct 17, 2018 | 1.618 | 1.654 | 1.594 | 1.636 | 4,879,231 | +0.02(+1.12%) |
Oct 16, 2018 | 1.563 | 1.624 | 1.551 | 1.618 | 8,443,757 | +0.12(+8.10%) |
Oct 15, 2018 | 1.478 | 1.539 | 1.463 | 1.497 | 3,154,550 | -0.02(-1.20%) |
Oct 12, 2018 | 1.454 | 1.521 | 1.445 | 1.515 | 4,589,135 | +0.07(+4.60%) |
Oct 11, 2018 | 1.491 | 1.500 | 1.424 | 1.448 | 3,433,255 | -0.02(-1.65%) |
Oct 10, 2018 | 1.545 | 1.551 | 1.460 | 1.472 | 3,250,827 | -0.11(-6.90%) |
Oct 09, 2018 | 1.539 | 1.594 | 1.515 | 1.581 | 3,566,110 | +0.05(+3.16%) |
Oct 08, 2018 | 1.539 | 1.569 | 1.497 | 1.533 | 5,064,813 | +0.08(+5.42%) |
Oct 05, 2018 | 1.466 | 1.478 | 1.430 | 1.454 | 2,321,964 | -0.01(-0.42%) |
Oct 04, 2018 | 1.460 | 1.478 | 1.418 | 1.460 | 3,681,477 | -0.01(-0.41%) |
Oct 03, 2018 | 1.539 | 1.560 | 1.448 | 1.466 | 7,200,223 | +0.01(+0.42%) |
Oct 02, 2018 | 1.442 | 1.488 | 1.436 | 1.460 | 5,107,399 | +0.08(+5.70%) |