Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.254 | 1.364 | 1.254 | 1.336 | 325,508 | +0.09(+7.30%) |
Dec 28, 2018 | 1.254 | 1.309 | 1.209 | 1.245 | 398,552 | -0.01(-0.72%) |
Dec 27, 2018 | 1.227 | 1.300 | 1.166 | 1.254 | 332,150 | +0.00(+0.00%) |
Dec 26, 2018 | 1.154 | 1.264 | 1.133 | 1.254 | 501,461 | +0.15(+13.12%) |
Dec 24, 2018 | 1.182 | 1.209 | 1.109 | 1.109 | 140,807 | -0.08(-6.87%) |
Dec 21, 2018 | 1.200 | 1.227 | 1.164 | 1.191 | 310,327 | -0.03(-2.24%) |
Dec 20, 2018 | 1.218 | 1.282 | 1.182 | 1.218 | 408,479 | +0.00(+0.00%) |
Dec 19, 2018 | 1.227 | 1.309 | 1.173 | 1.218 | 178,215 | +0.02(+1.52%) |
Dec 18, 2018 | 1.227 | 1.305 | 1.200 | 1.200 | 258,266 | -0.05(-4.35%) |
Dec 17, 2018 | 1.345 | 1.345 | 1.227 | 1.254 | 481,315 | -0.11(-8.00%) |
Dec 14, 2018 | 1.427 | 1.473 | 1.364 | 1.364 | 139,597 | -0.05(-3.85%) |
Dec 13, 2018 | 1.436 | 1.473 | 1.391 | 1.418 | 471,849 | -0.06(-4.29%) |
Dec 12, 2018 | 1.454 | 1.509 | 1.447 | 1.482 | 104,619 | +0.05(+3.82%) |
Dec 11, 2018 | 1.427 | 1.473 | 1.409 | 1.427 | 100,680 | +0.02(+1.29%) |
Dec 10, 2018 | 1.482 | 1.491 | 1.409 | 1.409 | 270,237 | -0.08(-5.49%) |
Dec 07, 2018 | 1.491 | 1.564 | 1.491 | 1.491 | 154,778 | +0.05(+3.15%) |
Dec 06, 2018 | 1.509 | 1.527 | 1.436 | 1.445 | 269,088 | -0.11(-7.02%) |
Dec 04, 2018 | 1.591 | 1.591 | 1.500 | 1.554 | 212,971 | -0.05(-2.84%) |
Dec 03, 2018 | 1.554 | 1.661 | 1.536 | 1.600 | 474,200 | +0.12(+7.98%) |
Nov 30, 2018 | 1.482 | 1.554 | 1.427 | 1.482 | 278,865 | -0.01(-0.61%) |
Nov 29, 2018 | 1.491 | 1.509 | 1.427 | 1.491 | 244,846 | +0.03(+1.86%) |
Nov 28, 2018 | 1.436 | 1.491 | 1.380 | 1.464 | 209,638 | +0.04(+2.55%) |
Nov 27, 2018 | 1.427 | 1.454 | 1.382 | 1.427 | 121,319 | -0.02(-1.26%) |
Nov 26, 2018 | 1.382 | 1.500 | 1.345 | 1.445 | 352,710 | +0.10(+7.43%) |
Nov 23, 2018 | 1.354 | 1.409 | 1.327 | 1.345 | 250,704 | -0.10(-6.92%) |
Nov 21, 2018 | 1.445 | 1.445 | 1.445 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.391 | 1.454 | 1.300 | 1.364 | 557,104 | -0.05(-3.85%) |
Nov 19, 2018 | 1.591 | 1.600 | 1.409 | 1.418 | 926,568 | -0.19(-11.86%) |
Nov 16, 2018 | 1.718 | 1.745 | 1.591 | 1.609 | 406,582 | -0.10(-5.85%) |
Nov 15, 2018 | 1.682 | 1.727 | 1.682 | 1.709 | 149,464 | +0.01(+0.53%) |
Nov 14, 2018 | 1.764 | 1.800 | 1.682 | 1.700 | 261,307 | -0.03(-1.58%) |
Nov 13, 2018 | 1.782 | 1.782 | 1.691 | 1.727 | 519,486 | -0.05(-3.06%) |
Nov 12, 2018 | 1.918 | 1.954 | 1.773 | 1.782 | 376,955 | -0.11(-5.77%) |
Nov 09, 2018 | 1.927 | 1.927 | 1.736 | 1.891 | 565,651 | -0.10(-5.02%) |
Nov 08, 2018 | 2.145 | 2.145 | 1.709 | 1.991 | 1,172,583 | +0.07(+3.79%) |
Nov 07, 2018 | 1.954 | 2.073 | 1.873 | 1.918 | 531,187 | -0.01(-0.47%) |
Nov 06, 2018 | 1.800 | 1.945 | 1.800 | 1.927 | 320,960 | +0.13(+7.07%) |
Nov 05, 2018 | 1.718 | 1.818 | 1.718 | 1.800 | 441,276 | +0.10(+5.88%) |
Nov 02, 2018 | 1.782 | 1.845 | 1.668 | 1.700 | 474,786 | -0.06(-3.61%) |
Nov 01, 2018 | 1.782 | 1.945 | 1.745 | 1.764 | 378,168 | -0.04(-2.02%) |
Oct 31, 2018 | 1.682 | 1.900 | 1.673 | 1.800 | 633,388 | +0.14(+8.20%) |
Oct 30, 2018 | 1.791 | 1.807 | 1.623 | 1.664 | 1,036,114 | -0.13(-7.11%) |
Oct 29, 2018 | 1.882 | 1.900 | 1.773 | 1.791 | 274,949 | -0.07(-3.90%) |
Oct 26, 2018 | 1.900 | 1.927 | 1.718 | 1.864 | 570,161 | -0.07(-3.76%) |
Oct 25, 2018 | 1.954 | 1.975 | 1.873 | 1.936 | 216,496 | +0.01(+0.47%) |
Oct 24, 2018 | 1.954 | 1.999 | 1.927 | 1.927 | 191,445 | -0.01(-0.47%) |
Oct 23, 2018 | 2.145 | 2.154 | 1.845 | 1.936 | 922,370 | -0.25(-11.62%) |
Oct 22, 2018 | 2.182 | 2.200 | 2.095 | 2.191 | 229,759 | +0.01(+0.42%) |
Oct 19, 2018 | 2.200 | 2.273 | 2.173 | 2.182 | 124,526 | -0.01(-0.41%) |
Oct 18, 2018 | 2.164 | 2.227 | 2.109 | 2.191 | 264,969 | +0.02(+0.84%) |
Oct 17, 2018 | 2.236 | 2.309 | 2.145 | 2.173 | 320,099 | -0.10(-4.40%) |
Oct 16, 2018 | 2.209 | 2.336 | 2.191 | 2.273 | 218,020 | +0.05(+2.46%) |
Oct 15, 2018 | 2.182 | 2.236 | 2.136 | 2.218 | 150,062 | +0.04(+1.67%) |
Oct 12, 2018 | 2.227 | 2.250 | 2.136 | 2.182 | 249,493 | +0.06(+3.00%) |
Oct 11, 2018 | 2.182 | 2.309 | 2.098 | 2.118 | 488,068 | -0.12(-5.28%) |
Oct 10, 2018 | 2.436 | 2.445 | 2.227 | 2.236 | 251,082 | -0.13(-5.38%) |
Oct 09, 2018 | 2.291 | 2.400 | 2.291 | 2.364 | 231,333 | +0.06(+2.77%) |
Oct 08, 2018 | 2.318 | 2.364 | 2.245 | 2.300 | 240,177 | -0.03(-1.17%) |
Oct 05, 2018 | 2.364 | 2.391 | 2.318 | 2.327 | 216,822 | -0.03(-1.16%) |
Oct 04, 2018 | 2.527 | 2.545 | 2.318 | 2.354 | 575,131 | -0.17(-6.83%) |
Oct 03, 2018 | 2.491 | 2.536 | 2.454 | 2.527 | 254,868 | +0.05(+2.21%) |
Oct 02, 2018 | 2.545 | 2.582 | 2.454 | 2.473 | 393,900 | -0.05(-2.16%) |