Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.360 | 1.380 | 1.305 | 1.340 | 1,244,900 | +0.00(+0.00%) |
Dec 28, 2018 | 1.340 | 1.415 | 1.310 | 1.340 | 1,132,200 | +0.00(+0.00%) |
Dec 27, 2018 | 1.280 | 1.355 | 1.250 | 1.340 | 1,485,939 | +0.06(+4.69%) |
Dec 26, 2018 | 1.230 | 1.290 | 1.200 | 1.280 | 1,870,608 | +0.05(+4.07%) |
Dec 24, 2018 | 1.230 | 1.290 | 1.210 | 1.230 | 564,800 | -0.01(-0.81%) |
Dec 21, 2018 | 1.300 | 1.330 | 1.220 | 1.240 | 1,975,600 | -0.06(-4.62%) |
Dec 20, 2018 | 1.320 | 1.390 | 1.290 | 1.300 | 1,508,311 | -0.01(-0.76%) |
Dec 19, 2018 | 1.440 | 1.480 | 1.305 | 1.310 | 1,900,520 | -0.14(-9.66%) |
Dec 18, 2018 | 1.490 | 1.526 | 1.440 | 1.450 | 2,003,975 | -0.03(-2.03%) |
Dec 17, 2018 | 1.410 | 1.580 | 1.400 | 1.480 | 3,036,292 | +0.07(+4.96%) |
Dec 14, 2018 | 1.480 | 1.510 | 1.370 | 1.410 | 2,923,300 | -0.08(-5.37%) |
Dec 13, 2018 | 1.590 | 1.590 | 1.470 | 1.490 | 1,771,322 | -0.09(-5.70%) |
Dec 12, 2018 | 1.740 | 1.740 | 1.570 | 1.580 | 1,882,235 | -0.14(-8.14%) |
Dec 11, 2018 | 1.730 | 1.730 | 1.680 | 1.720 | 962,278 | +0.00(+0.00%) |
Dec 10, 2018 | 1.770 | 1.780 | 1.610 | 1.720 | 1,716,974 | -0.07(-3.91%) |
Dec 07, 2018 | 1.810 | 1.860 | 1.735 | 1.790 | 3,830,800 | -0.04(-2.19%) |
Dec 06, 2018 | 1.830 | 1.890 | 1.770 | 1.830 | 1,377,015 | -0.06(-3.17%) |
Dec 04, 2018 | 2.000 | 2.030 | 1.805 | 1.890 | 3,578,800 | -0.12(-5.97%) |
Dec 03, 2018 | 2.170 | 2.170 | 1.990 | 2.010 | 1,660,780 | -0.10(-4.74%) |
Nov 30, 2018 | 2.070 | 2.120 | 2.060 | 2.110 | 1,100,500 | +0.01(+0.48%) |
Nov 29, 2018 | 2.220 | 2.240 | 2.070 | 2.100 | 1,342,872 | -0.03(-1.41%) |
Nov 28, 2018 | 2.150 | 2.200 | 2.020 | 2.130 | 1,512,815 | -0.02(-0.93%) |
Nov 27, 2018 | 2.140 | 2.280 | 2.130 | 2.150 | 959,063 | +0.00(+0.00%) |
Nov 26, 2018 | 2.290 | 2.360 | 2.120 | 2.150 | 2,474,417 | -0.10(-4.44%) |
Nov 23, 2018 | 2.310 | 2.340 | 2.250 | 2.250 | 441,500 | -0.07(-3.02%) |
Nov 21, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.03(+1.31%) | |
Nov 20, 2018 | 2.440 | 2.495 | 2.170 | 2.290 | 2,580,259 | -0.17(-6.91%) |
Nov 19, 2018 | 2.410 | 2.525 | 2.335 | 2.460 | 1,267,262 | +0.02(+0.82%) |
Nov 16, 2018 | 2.530 | 2.600 | 2.310 | 2.440 | 2,724,500 | -0.14(-5.43%) |
Nov 15, 2018 | 2.630 | 2.710 | 2.570 | 2.580 | 1,505,293 | -0.09(-3.37%) |
Nov 14, 2018 | 2.650 | 2.710 | 2.600 | 2.670 | 771,929 | +0.02(+0.75%) |
Nov 13, 2018 | 2.690 | 2.790 | 2.620 | 2.650 | 1,382,441 | -0.04(-1.49%) |
Nov 12, 2018 | 2.840 | 2.850 | 2.610 | 2.690 | 1,947,287 | -0.14(-4.95%) |
Nov 09, 2018 | 2.910 | 2.990 | 2.800 | 2.830 | 1,865,900 | -0.07(-2.41%) |
Nov 08, 2018 | 2.980 | 3.100 | 2.850 | 2.900 | 1,713,270 | -0.18(-5.84%) |
Nov 07, 2018 | 3.220 | 3.230 | 2.880 | 3.080 | 2,247,502 | -0.05(-1.60%) |
Nov 06, 2018 | 3.270 | 3.550 | 3.040 | 3.130 | 4,917,170 | -0.68(-17.85%) |
Nov 05, 2018 | 3.790 | 3.820 | 3.690 | 3.810 | 1,368,285 | +0.01(+0.26%) |
Nov 02, 2018 | 3.640 | 3.800 | 3.610 | 3.800 | 2,033,700 | +0.17(+4.68%) |
Nov 01, 2018 | 3.510 | 3.640 | 3.460 | 3.630 | 1,148,178 | +0.13(+3.71%) |
Oct 31, 2018 | 3.390 | 3.550 | 3.380 | 3.500 | 5,680,419 | +0.15(+4.48%) |
Oct 30, 2018 | 3.410 | 3.480 | 3.300 | 3.350 | 2,906,842 | -0.07(-2.05%) |
Oct 29, 2018 | 3.660 | 3.665 | 3.300 | 3.420 | 2,055,968 | -0.21(-5.79%) |
Oct 26, 2018 | 3.700 | 3.740 | 3.560 | 3.630 | 2,946,300 | -0.09(-2.42%) |
Oct 25, 2018 | 3.680 | 3.720 | 3.460 | 3.720 | 1,987,082 | +0.05(+1.36%) |
Oct 24, 2018 | 3.870 | 3.880 | 3.630 | 3.670 | 9,590,791 | -0.21(-5.41%) |
Oct 23, 2018 | 3.880 | 3.940 | 3.820 | 3.880 | 2,624,847 | -0.04(-1.02%) |
Oct 22, 2018 | 3.980 | 4.010 | 3.880 | 3.920 | 4,565,300 | -0.06(-1.51%) |
Oct 19, 2018 | 3.840 | 3.980 | 3.800 | 3.980 | 3,733,900 | +0.14(+3.65%) |
Oct 18, 2018 | 3.780 | 3.880 | 3.730 | 3.840 | 4,817,688 | +0.03(+0.79%) |
Oct 17, 2018 | 3.710 | 3.860 | 3.680 | 3.810 | 2,678,900 | +0.08(+2.14%) |
Oct 16, 2018 | 3.600 | 3.740 | 3.510 | 3.730 | 4,180,527 | +0.14(+3.90%) |
Oct 15, 2018 | 3.710 | 3.740 | 3.590 | 3.590 | 2,074,734 | -0.13(-3.49%) |
Oct 12, 2018 | 3.880 | 3.880 | 3.720 | 3.720 | 1,643,900 | -0.10(-2.62%) |
Oct 11, 2018 | 3.880 | 4.050 | 3.785 | 3.820 | 1,577,238 | -0.10(-2.55%) |
Oct 10, 2018 | 3.930 | 4.010 | 3.850 | 3.920 | 1,472,773 | -0.01(-0.25%) |
Oct 09, 2018 | 4.040 | 4.090 | 3.930 | 3.930 | 741,541 | -0.14(-3.44%) |
Oct 08, 2018 | 4.100 | 4.110 | 4.030 | 4.070 | 398,306 | -0.02(-0.49%) |
Oct 05, 2018 | 4.120 | 4.170 | 4.060 | 4.090 | 610,900 | -0.03(-0.73%) |
Oct 04, 2018 | 4.090 | 4.180 | 4.040 | 4.120 | 597,163 | +0.01(+0.24%) |
Oct 03, 2018 | 4.020 | 4.270 | 4.010 | 4.110 | 1,094,352 | +0.10(+2.49%) |
Oct 02, 2018 | 3.900 | 4.080 | 3.900 | 4.010 | 1,215,174 | +0.08(+2.04%) |