Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.030 | 1.090 | 0.9900 | 1.020 | 285,200 | -0.02(-1.92%) |
Dec 28, 2018 | 1.010 | 1.110 | 1.010 | 1.040 | 142,800 | +0.03(+2.97%) |
Dec 27, 2018 | 1.030 | 1.100 | 1.010 | 1.010 | 241,464 | -0.02(-1.94%) |
Dec 26, 2018 | 1.090 | 1.110 | 1.030 | 1.030 | 468,197 | -0.04(-3.74%) |
Dec 24, 2018 | 1.020 | 1.083 | 0.9950 | 1.070 | 106,800 | +0.05(+4.90%) |
Dec 21, 2018 | 1.030 | 1.140 | 1.020 | 1.020 | 94,200 | -0.05(-4.67%) |
Dec 20, 2018 | 1.130 | 1.180 | 1.060 | 1.070 | 99,022 | -0.07(-6.14%) |
Dec 19, 2018 | 1.180 | 1.193 | 1.110 | 1.140 | 173,243 | -0.03(-2.56%) |
Dec 18, 2018 | 1.200 | 1.225 | 1.160 | 1.170 | 61,894 | -0.02(-1.68%) |
Dec 17, 2018 | 1.270 | 1.280 | 1.190 | 1.190 | 120,556 | -0.11(-8.46%) |
Dec 14, 2018 | 1.300 | 1.310 | 1.250 | 1.300 | 25,300 | +0.04(+3.17%) |
Dec 13, 2018 | 1.250 | 1.310 | 1.246 | 1.260 | 43,897 | +0.01(+1.20%) |
Dec 12, 2018 | 1.250 | 1.270 | 1.208 | 1.245 | 53,063 | +0.01(+0.40%) |
Dec 11, 2018 | 1.340 | 1.350 | 1.170 | 1.240 | 106,792 | -0.10(-7.46%) |
Dec 10, 2018 | 1.330 | 1.350 | 1.320 | 1.340 | 16,371 | +0.02(+1.52%) |
Dec 07, 2018 | 1.390 | 1.420 | 1.320 | 1.320 | 27,600 | -0.07(-5.04%) |
Dec 06, 2018 | 1.400 | 1.400 | 1.270 | 1.390 | 89,713 | +0.01(+0.72%) |
Dec 04, 2018 | 1.390 | 1.440 | 1.360 | 1.380 | 79,400 | +0.00(+0.00%) |
Dec 03, 2018 | 1.370 | 1.440 | 1.350 | 1.380 | 91,000 | +0.01(+0.73%) |
Nov 30, 2018 | 1.450 | 1.470 | 1.300 | 1.370 | 47,800 | -0.07(-4.86%) |
Nov 29, 2018 | 1.400 | 1.470 | 1.363 | 1.440 | 89,355 | +0.01(+0.70%) |
Nov 28, 2018 | 1.460 | 1.470 | 1.429 | 1.430 | 15,250 | -0.04(-2.72%) |
Nov 27, 2018 | 1.500 | 1.500 | 1.410 | 1.470 | 65,203 | -0.05(-3.29%) |
Nov 26, 2018 | 1.600 | 1.600 | 1.420 | 1.520 | 101,902 | -0.01(-0.65%) |
Nov 23, 2018 | 1.560 | 1.585 | 1.450 | 1.530 | 53,600 | -0.06(-3.77%) |
Nov 21, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.600 | 1.670 | 1.550 | 1.590 | 33,520 | -0.02(-1.24%) |
Nov 19, 2018 | 1.640 | 1.690 | 1.560 | 1.610 | 46,577 | -0.05(-3.01%) |
Nov 16, 2018 | 1.680 | 1.700 | 1.580 | 1.660 | 94,800 | -0.03(-1.78%) |
Nov 15, 2018 | 1.680 | 1.710 | 1.550 | 1.690 | 292,054 | +0.02(+1.20%) |
Nov 14, 2018 | 1.530 | 1.700 | 1.530 | 1.670 | 193,987 | +0.13(+8.44%) |
Nov 13, 2018 | 1.710 | 1.760 | 1.540 | 1.540 | 167,067 | -0.16(-9.41%) |
Nov 12, 2018 | 1.690 | 1.800 | 1.690 | 1.700 | 204,226 | +0.01(+0.59%) |
Nov 09, 2018 | 1.590 | 1.720 | 1.560 | 1.690 | 185,800 | +0.09(+5.62%) |
Nov 08, 2018 | 1.610 | 1.610 | 1.570 | 1.600 | 60,743 | -0.01(-0.62%) |
Nov 07, 2018 | 1.550 | 1.690 | 1.550 | 1.610 | 56,758 | +0.00(+0.00%) |
Nov 06, 2018 | 1.720 | 1.720 | 1.400 | 1.610 | 141,414 | -0.11(-6.40%) |
Nov 05, 2018 | 1.660 | 1.740 | 1.643 | 1.720 | 178,487 | +0.08(+4.88%) |
Nov 02, 2018 | 1.610 | 1.660 | 1.600 | 1.640 | 87,200 | +0.03(+1.86%) |
Nov 01, 2018 | 1.500 | 1.610 | 1.480 | 1.610 | 197,223 | +0.11(+7.33%) |
Oct 31, 2018 | 1.460 | 1.510 | 1.460 | 1.500 | 148,212 | +0.07(+4.90%) |
Oct 30, 2018 | 1.480 | 1.500 | 1.430 | 1.430 | 261,449 | -0.07(-4.67%) |
Oct 29, 2018 | 1.460 | 1.500 | 1.430 | 1.500 | 130,234 | +0.04(+2.74%) |
Oct 26, 2018 | 1.450 | 1.490 | 1.440 | 1.460 | 135,200 | -0.01(-0.68%) |
Oct 25, 2018 | 1.490 | 1.500 | 1.440 | 1.470 | 185,855 | -0.02(-1.34%) |
Oct 24, 2018 | 1.440 | 1.520 | 1.440 | 1.490 | 55,900 | +0.03(+2.05%) |
Oct 23, 2018 | 1.560 | 1.590 | 1.370 | 1.460 | 448,584 | -0.10(-6.41%) |
Oct 22, 2018 | 1.560 | 1.640 | 1.550 | 1.560 | 105,627 | -0.04(-2.80%) |
Oct 19, 2018 | 1.750 | 1.750 | 1.571 | 1.605 | 282,500 | -0.15(-8.29%) |
Oct 18, 2018 | 1.680 | 1.750 | 1.680 | 1.750 | 179,335 | +0.05(+2.94%) |
Oct 17, 2018 | 1.750 | 1.750 | 1.650 | 1.700 | 377,694 | -0.05(-2.86%) |
Oct 16, 2018 | 1.710 | 1.750 | 1.650 | 1.750 | 212,557 | +0.05(+2.94%) |
Oct 15, 2018 | 1.800 | 1.820 | 1.650 | 1.700 | 337,765 | -0.14(-7.61%) |
Oct 12, 2018 | 1.760 | 1.850 | 1.700 | 1.840 | 178,600 | +0.11(+6.36%) |
Oct 11, 2018 | 1.710 | 1.770 | 1.640 | 1.730 | 199,370 | -0.01(-0.57%) |
Oct 10, 2018 | 1.790 | 1.800 | 1.710 | 1.740 | 179,137 | -0.04(-2.25%) |
Oct 09, 2018 | 1.750 | 1.840 | 1.720 | 1.780 | 362,509 | +0.03(+1.71%) |
Oct 08, 2018 | 1.750 | 1.770 | 1.640 | 1.750 | 414,995 | +0.00(+0.00%) |
Oct 05, 2018 | 1.810 | 1.850 | 1.650 | 1.750 | 393,100 | -0.06(-3.31%) |
Oct 04, 2018 | 1.880 | 1.940 | 1.770 | 1.810 | 260,516 | -0.07(-3.72%) |
Oct 03, 2018 | 1.910 | 1.970 | 1.860 | 1.880 | 386,832 | -0.04(-2.08%) |
Oct 02, 2018 | 1.970 | 2.030 | 1.860 | 1.920 | 943,964 | -0.08(-4.00%) |