Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.090 | 1.120 | 1.060 | 1.060 | 24,100 | -0.02(-1.85%) |
Nov 29, 2018 | 1.080 | 1.120 | 1.070 | 1.080 | 22,646 | -0.01(-0.92%) |
Nov 28, 2018 | 1.060 | 1.130 | 1.060 | 1.090 | 41,993 | +0.04(+3.81%) |
Nov 27, 2018 | 1.050 | 1.100 | 1.050 | 1.050 | 35,860 | +0.00(+0.00%) |
Nov 26, 2018 | 1.150 | 1.160 | 1.050 | 1.050 | 30,337 | -0.10(-8.70%) |
Nov 23, 2018 | 1.060 | 1.160 | 1.060 | 1.150 | 7,100 | +0.08(+7.48%) |
Nov 21, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.10(+10.31%) | |
Nov 20, 2018 | 1.110 | 1.150 | 0.9700 | 0.9700 | 44,589 | -0.16(-14.16%) |
Nov 19, 2018 | 1.170 | 1.290 | 1.050 | 1.130 | 88,682 | -0.04(-3.42%) |
Nov 16, 2018 | 1.220 | 1.240 | 1.150 | 1.170 | 119,400 | -0.07(-5.65%) |
Nov 15, 2018 | 1.310 | 1.310 | 1.210 | 1.240 | 66,923 | +0.01(+0.81%) |
Nov 14, 2018 | 1.380 | 1.430 | 1.200 | 1.230 | 475,391 | -0.17(-12.14%) |
Nov 13, 2018 | 1.270 | 1.400 | 1.270 | 1.400 | 27,238 | +0.14(+11.11%) |
Nov 12, 2018 | 1.340 | 1.360 | 1.220 | 1.260 | 72,520 | -0.05(-3.82%) |
Nov 09, 2018 | 1.430 | 1.500 | 1.310 | 1.310 | 101,200 | -0.09(-6.43%) |
Nov 08, 2018 | 1.430 | 1.457 | 1.380 | 1.400 | 43,745 | -0.02(-1.41%) |
Nov 07, 2018 | 1.500 | 1.520 | 1.410 | 1.420 | 22,204 | -0.10(-6.58%) |
Nov 06, 2018 | 1.500 | 1.594 | 1.500 | 1.520 | 47,325 | +0.03(+2.01%) |
Nov 05, 2018 | 1.540 | 1.550 | 1.480 | 1.490 | 29,037 | +0.02(+1.36%) |
Nov 02, 2018 | 1.590 | 1.640 | 1.440 | 1.470 | 74,700 | -0.13(-8.13%) |
Nov 01, 2018 | 1.500 | 1.630 | 1.500 | 1.600 | 124,701 | +0.12(+8.11%) |
Oct 31, 2018 | 1.460 | 1.530 | 1.380 | 1.480 | 44,436 | +0.01(+0.68%) |
Oct 30, 2018 | 1.390 | 1.510 | 1.380 | 1.470 | 88,427 | +0.07(+5.00%) |
Oct 29, 2018 | 1.500 | 1.569 | 1.380 | 1.400 | 81,944 | -0.09(-6.04%) |
Oct 26, 2018 | 1.600 | 1.600 | 1.350 | 1.490 | 244,500 | -0.13(-8.02%) |
Oct 25, 2018 | 1.640 | 1.850 | 1.500 | 1.620 | 150,648 | +0.01(+0.62%) |
Oct 24, 2018 | 1.840 | 1.890 | 1.595 | 1.610 | 326,544 | -0.38(-19.10%) |
Oct 23, 2018 | 1.990 | 2.400 | 1.860 | 1.990 | 740,923 | +0.02(+1.02%) |
Oct 22, 2018 | 2.010 | 2.010 | 1.960 | 1.970 | 101,812 | +0.01(+0.51%) |
Oct 19, 2018 | 2.480 | 2.500 | 1.960 | 1.960 | 484,100 | -0.84(-30.00%) |
Oct 18, 2018 | 1.890 | 3.160 | 1.890 | 2.800 | 1,012,732 | +0.91(+48.15%) |
Oct 17, 2018 | 2.030 | 2.030 | 1.890 | 1.890 | 45,511 | -0.11(-5.50%) |
Oct 16, 2018 | 1.760 | 2.250 | 1.760 | 2.000 | 78,127 | +0.25(+14.29%) |
Oct 15, 2018 | 2.110 | 2.120 | 1.750 | 1.750 | 77,084 | -0.38(-17.84%) |
Oct 12, 2018 | 2.170 | 2.260 | 2.070 | 2.130 | 27,200 | -0.05(-2.29%) |
Oct 11, 2018 | 2.150 | 2.250 | 2.150 | 2.180 | 9,016 | +0.02(+0.93%) |
Oct 10, 2018 | 2.190 | 2.276 | 2.110 | 2.160 | 56,554 | -0.01(-0.46%) |
Oct 09, 2018 | 2.440 | 2.470 | 2.110 | 2.170 | 137,268 | -0.26(-10.70%) |
Oct 08, 2018 | 2.170 | 2.590 | 2.120 | 2.430 | 66,521 | +0.31(+14.62%) |
Oct 05, 2018 | 2.770 | 2.770 | 2.120 | 2.120 | 73,900 | -0.65(-23.47%) |
Oct 04, 2018 | 2.800 | 2.900 | 2.620 | 2.770 | 62,140 | -0.06(-2.12%) |
Oct 03, 2018 | 2.770 | 3.210 | 2.750 | 2.830 | 42,637 | +0.03(+1.07%) |
Oct 02, 2018 | 2.730 | 3.000 | 2.720 | 2.800 | 42,917 | +0.08(+2.94%) |
Oct 01, 2018 | 2.510 | 2.910 | 2.510 | 2.720 | 70,572 | +0.49(+21.97%) |
Sep 28, 2018 | 2.940 | 2.960 | 2.230 | 2.230 | 47,700 | -0.70(-23.89%) |
Sep 27, 2018 | 2.950 | 2.970 | 2.910 | 2.930 | 12,589 | -0.02(-0.68%) |
Sep 26, 2018 | 2.920 | 3.000 | 2.920 | 2.950 | 18,107 | +0.03(+1.03%) |
Sep 25, 2018 | 3.000 | 3.000 | 2.900 | 2.920 | 42,356 | -0.08(-2.67%) |
Sep 24, 2018 | 3.000 | 3.150 | 2.930 | 3.000 | 15,026 | +0.03(+1.01%) |
Sep 21, 2018 | 3.150 | 3.180 | 2.970 | 2.970 | 61,000 | -0.09(-2.94%) |
Sep 20, 2018 | 3.000 | 3.200 | 2.910 | 3.060 | 52,361 | +0.08(+2.68%) |
Sep 19, 2018 | 3.160 | 3.200 | 2.980 | 2.980 | 28,944 | -0.12(-3.87%) |
Sep 18, 2018 | 3.200 | 3.330 | 3.080 | 3.100 | 29,133 | -0.17(-5.20%) |
Sep 17, 2018 | 3.160 | 3.522 | 3.050 | 3.270 | 23,098 | +0.14(+4.47%) |
Sep 14, 2018 | 3.320 | 3.430 | 3.000 | 3.130 | 45,300 | -0.07(-2.19%) |
Sep 13, 2018 | 3.290 | 3.350 | 3.160 | 3.200 | 18,045 | -0.09(-2.74%) |
Sep 12, 2018 | 3.120 | 3.305 | 3.106 | 3.290 | 13,425 | +0.19(+6.13%) |
Sep 11, 2018 | 3.290 | 3.370 | 3.100 | 3.100 | 29,731 | -0.19(-5.78%) |
Sep 10, 2018 | 3.350 | 3.450 | 3.202 | 3.290 | 15,286 | -0.03(-0.90%) |
Sep 07, 2018 | 3.210 | 3.470 | 3.150 | 3.320 | 26,500 | +0.09(+2.79%) |
Sep 06, 2018 | 3.300 | 3.340 | 3.042 | 3.230 | 28,959 | -0.01(-0.31%) |
Sep 05, 2018 | 3.550 | 3.550 | 3.060 | 3.240 | 61,093 | -0.29(-8.22%) |