Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.292 | 1.346 | 1.217 | 1.284 | 1,603,177 | -0.02(-1.37%) |
Dec 28, 2018 | 1.196 | 1.317 | 1.190 | 1.302 | 1,163,824 | +0.10(+8.25%) |
Dec 27, 2018 | 1.089 | 1.251 | 1.074 | 1.203 | 1,787,238 | +0.11(+9.81%) |
Dec 26, 2018 | 1.081 | 1.115 | 1.054 | 1.095 | 1,111,882 | +0.02(+2.13%) |
Dec 24, 2018 | 1.085 | 1.099 | 1.009 | 1.072 | 1,731,603 | -0.05(-4.08%) |
Dec 21, 2018 | 1.152 | 1.204 | 1.076 | 1.118 | 4,760,988 | -0.04(-3.24%) |
Dec 20, 2018 | 1.349 | 1.367 | 1.141 | 1.155 | 6,225,637 | -0.19(-14.35%) |
Dec 19, 2018 | 1.489 | 1.489 | 1.325 | 1.349 | 2,086,367 | -0.12(-8.20%) |
Dec 18, 2018 | 1.507 | 1.603 | 1.442 | 1.470 | 1,979,509 | -0.04(-2.48%) |
Dec 17, 2018 | 1.574 | 1.623 | 1.484 | 1.507 | 1,829,416 | -0.06(-3.74%) |
Dec 14, 2018 | 1.590 | 1.609 | 1.486 | 1.566 | 618,166 | -0.04(-2.53%) |
Dec 13, 2018 | 1.640 | 1.678 | 1.596 | 1.606 | 1,636,555 | -0.03(-1.89%) |
Dec 12, 2018 | 1.671 | 1.692 | 1.629 | 1.637 | 473,579 | -0.02(-1.08%) |
Dec 11, 2018 | 1.692 | 1.692 | 1.636 | 1.655 | 309,249 | -0.02(-1.26%) |
Dec 10, 2018 | 1.663 | 1.684 | 1.619 | 1.676 | 670,722 | +0.01(+0.78%) |
Dec 07, 2018 | 1.684 | 1.709 | 1.647 | 1.663 | 454,714 | -0.03(-1.54%) |
Dec 06, 2018 | 1.645 | 1.689 | 1.626 | 1.689 | 647,016 | +0.03(+1.76%) |
Dec 04, 2018 | 1.758 | 1.787 | 1.642 | 1.660 | 836,306 | -0.09(-5.29%) |
Dec 03, 2018 | 1.790 | 1.812 | 1.672 | 1.753 | 1,211,409 | +0.01(+0.84%) |
Nov 30, 2018 | 1.719 | 1.756 | 1.652 | 1.738 | 951,828 | +0.02(+1.23%) |
Nov 29, 2018 | 1.709 | 1.741 | 1.690 | 1.717 | 855,496 | +0.00(+0.29%) |
Nov 28, 2018 | 1.681 | 1.720 | 1.636 | 1.712 | 690,361 | +0.05(+2.84%) |
Nov 27, 2018 | 1.732 | 1.754 | 1.653 | 1.665 | 1,150,944 | -0.08(-4.57%) |
Nov 26, 2018 | 1.766 | 1.795 | 1.727 | 1.745 | 551,286 | -0.01(-0.74%) |
Nov 23, 2018 | 1.784 | 1.837 | 1.652 | 1.758 | 458,401 | -0.04(-2.44%) |
Nov 21, 2018 | 1.802 | 1.802 | 1.802 | 0 | +0.06(+3.65%) | |
Nov 20, 2018 | 1.686 | 1.816 | 1.631 | 1.738 | 1,338,035 | +0.02(+1.14%) |
Nov 19, 2018 | 1.771 | 1.819 | 1.684 | 1.719 | 785,065 | -0.07(-3.65%) |
Nov 16, 2018 | 1.738 | 1.818 | 1.681 | 1.784 | 1,657,865 | +0.03(+1.86%) |
Nov 15, 2018 | 1.678 | 1.775 | 1.669 | 1.751 | 540,729 | +0.07(+4.26%) |
Nov 14, 2018 | 1.707 | 1.753 | 1.644 | 1.679 | 919,550 | -0.02(-1.05%) |
Nov 13, 2018 | 1.736 | 1.777 | 1.692 | 1.697 | 838,389 | -0.04(-2.43%) |
Nov 12, 2018 | 1.653 | 1.780 | 1.626 | 1.740 | 1,053,709 | +0.09(+5.53%) |
Nov 09, 2018 | 1.805 | 1.815 | 1.642 | 1.649 | 1,191,475 | -0.19(-10.20%) |
Nov 08, 2018 | 1.749 | 1.863 | 1.748 | 1.836 | 1,091,082 | +0.08(+4.54%) |
Nov 07, 2018 | 1.813 | 1.818 | 1.727 | 1.756 | 1,478,523 | -0.05(-2.79%) |
Nov 06, 2018 | 1.821 | 1.847 | 1.753 | 1.806 | 1,456,255 | -0.02(-0.89%) |
Nov 05, 2018 | 1.766 | 1.847 | 1.691 | 1.823 | 1,645,054 | +0.06(+3.23%) |
Nov 02, 2018 | 1.692 | 1.787 | 1.666 | 1.766 | 2,669,299 | +0.15(+9.26%) |
Nov 01, 2018 | 1.432 | 1.660 | 1.414 | 1.616 | 2,753,679 | +0.17(+11.57%) |
Oct 31, 2018 | 1.448 | 1.495 | 1.420 | 1.448 | 757,352 | +0.00(+0.34%) |
Oct 30, 2018 | 1.435 | 1.465 | 1.401 | 1.444 | 1,057,132 | +0.00(+0.11%) |
Oct 29, 2018 | 1.509 | 1.511 | 1.430 | 1.442 | 839,778 | -0.05(-3.06%) |
Oct 26, 2018 | 1.450 | 1.525 | 1.450 | 1.487 | 777,931 | +0.01(+0.88%) |
Oct 25, 2018 | 1.447 | 1.487 | 1.400 | 1.474 | 1,055,903 | +0.03(+1.80%) |
Oct 24, 2018 | 1.546 | 1.608 | 1.448 | 1.448 | 1,353,778 | -0.07(-4.30%) |
Oct 23, 2018 | 1.518 | 1.522 | 1.481 | 1.513 | 1,147,718 | -0.02(-1.06%) |
Oct 22, 2018 | 1.536 | 1.536 | 1.483 | 1.530 | 788,100 | -0.01(-0.95%) |
Oct 19, 2018 | 1.603 | 1.613 | 1.536 | 1.544 | 763,183 | -0.06(-3.65%) |
Oct 18, 2018 | 1.655 | 1.697 | 1.570 | 1.603 | 1,177,465 | -0.06(-3.43%) |
Oct 17, 2018 | 1.722 | 1.722 | 1.642 | 1.660 | 893,207 | -0.06(-3.32%) |
Oct 16, 2018 | 1.679 | 1.722 | 1.671 | 1.717 | 537,171 | +0.05(+3.13%) |
Oct 15, 2018 | 1.608 | 1.692 | 1.608 | 1.665 | 676,757 | +0.06(+3.44%) |
Oct 12, 2018 | 1.619 | 1.645 | 1.592 | 1.609 | 650,733 | +0.01(+0.82%) |
Oct 11, 2018 | 1.627 | 1.640 | 1.569 | 1.596 | 1,572,004 | -0.04(-2.58%) |
Oct 10, 2018 | 1.668 | 1.670 | 1.627 | 1.639 | 1,207,925 | -0.03(-1.85%) |
Oct 09, 2018 | 1.663 | 1.715 | 1.649 | 1.670 | 972,813 | +0.00(+0.20%) |
Oct 08, 2018 | 1.668 | 1.766 | 1.642 | 1.666 | 721,773 | -0.00(-0.29%) |
Oct 05, 2018 | 1.785 | 1.811 | 1.662 | 1.671 | 1,962,033 | -0.12(-6.72%) |
Oct 04, 2018 | 1.795 | 1.806 | 1.759 | 1.792 | 1,572,078 | -0.01(-0.36%) |
Oct 03, 2018 | 1.714 | 1.810 | 1.709 | 1.798 | 1,712,966 | +0.09(+5.04%) |
Oct 02, 2018 | 1.722 | 1.735 | 1.701 | 1.712 | 610,215 | -0.00(-0.19%) |