Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.63%) | |
Dec 28, 2018 | 1.650 | 1.660 | 1.570 | 1.590 | 172,858 | -0.05(-3.05%) |
Dec 27, 2018 | 1.630 | 1.660 | 1.620 | 1.640 | 127,159 | +0.00(+0.00%) |
Dec 24, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Dec 21, 2018 | 1.720 | 1.750 | 1.590 | 1.620 | 2,715,606 | -0.10(-5.81%) |
Dec 20, 2018 | 1.670 | 1.750 | 1.660 | 1.720 | 242,991 | +0.06(+3.61%) |
Dec 19, 2018 | 1.710 | 1.760 | 1.630 | 1.660 | 358,927 | -0.05(-2.92%) |
Dec 18, 2018 | 1.720 | 1.760 | 1.690 | 1.710 | 134,862 | -0.01(-0.58%) |
Dec 17, 2018 | 1.780 | 1.780 | 1.710 | 1.720 | 244,456 | -0.06(-3.37%) |
Dec 14, 2018 | 1.750 | 1.780 | 1.700 | 1.780 | 131,864 | +0.05(+2.89%) |
Dec 13, 2018 | 1.730 | 1.740 | 1.690 | 1.730 | 91,216 | -0.01(-0.57%) |
Dec 12, 2018 | 1.720 | 1.760 | 1.680 | 1.740 | 135,110 | +0.02(+1.16%) |
Dec 11, 2018 | 1.730 | 1.730 | 1.650 | 1.720 | 149,628 | -0.01(-0.58%) |
Dec 10, 2018 | 1.760 | 1.770 | 1.710 | 1.730 | 153,569 | -0.04(-2.26%) |
Dec 07, 2018 | 1.730 | 1.780 | 1.720 | 1.770 | 373,000 | +0.01(+0.57%) |
Dec 06, 2018 | 1.720 | 1.760 | 1.690 | 1.760 | 332,776 | +0.02(+1.15%) |
Dec 05, 2018 | 1.760 | 1.760 | 1.710 | 1.740 | 44,381 | +0.02(+1.16%) |
Dec 04, 2018 | 1.820 | 1.820 | 1.720 | 1.720 | 308,608 | -0.10(-5.49%) |
Dec 03, 2018 | 1.790 | 1.820 | 1.780 | 1.820 | 75,364 | +0.02(+1.11%) |
Nov 30, 2018 | 1.770 | 1.800 | 1.740 | 1.800 | 99,929 | +0.05(+2.86%) |
Nov 29, 2018 | 1.810 | 1.810 | 1.750 | 1.750 | 70,482 | -0.03(-1.69%) |
Nov 28, 2018 | 1.740 | 1.810 | 1.730 | 1.780 | 106,025 | +0.04(+2.30%) |
Nov 27, 2018 | 1.750 | 1.780 | 1.740 | 1.740 | 101,184 | -0.04(-2.25%) |
Nov 26, 2018 | 1.750 | 1.790 | 1.750 | 1.780 | 50,098 | +0.00(+0.00%) |
Nov 23, 2018 | 1.770 | 1.790 | 1.720 | 1.780 | 41,200 | +0.00(+0.00%) |
Nov 22, 2018 | 1.780 | 1.810 | 1.770 | 1.780 | 35,505 | +0.00(+0.00%) |
Nov 21, 2018 | 1.800 | 1.850 | 1.770 | 1.780 | 180,417 | -0.02(-1.11%) |
Nov 20, 2018 | 1.770 | 1.800 | 1.740 | 1.800 | 103,593 | +0.04(+2.27%) |
Nov 19, 2018 | 1.760 | 1.780 | 1.720 | 1.760 | 25,297 | +0.00(+0.00%) |
Nov 16, 2018 | 1.760 | 1.820 | 1.710 | 1.760 | 524,085 | +0.03(+1.73%) |
Nov 15, 2018 | 1.720 | 1.750 | 1.710 | 1.730 | 134,729 | +0.02(+1.17%) |
Nov 14, 2018 | 1.740 | 1.750 | 1.700 | 1.710 | 118,014 | -0.02(-1.16%) |
Nov 13, 2018 | 1.690 | 1.790 | 1.690 | 1.730 | 104,429 | -0.01(-0.57%) |
Nov 12, 2018 | 1.780 | 1.780 | 1.720 | 1.740 | 55,394 | -0.04(-2.25%) |
Nov 09, 2018 | 1.770 | 1.790 | 1.760 | 1.780 | 44,175 | +0.00(+0.00%) |
Nov 08, 2018 | 1.790 | 1.820 | 1.760 | 1.780 | 121,290 | +0.00(+0.00%) |
Nov 07, 2018 | 1.820 | 1.820 | 1.750 | 1.780 | 147,392 | -0.01(-0.56%) |
Nov 06, 2018 | 1.780 | 1.800 | 1.770 | 1.790 | 88,180 | +0.00(+0.00%) |
Nov 05, 2018 | 1.780 | 1.790 | 1.750 | 1.790 | 110,900 | -0.02(-1.10%) |
Nov 02, 2018 | 1.760 | 1.810 | 1.750 | 1.810 | 186,651 | +0.06(+3.43%) |
Nov 01, 2018 | 1.820 | 1.830 | 1.710 | 1.750 | 339,520 | -0.05(-2.78%) |
Oct 31, 2018 | 1.700 | 1.810 | 1.700 | 1.800 | 217,136 | +0.07(+4.05%) |
Oct 30, 2018 | 1.720 | 1.740 | 1.690 | 1.730 | 99,358 | +0.02(+1.17%) |
Oct 29, 2018 | 1.750 | 1.770 | 1.670 | 1.710 | 145,865 | -0.03(-1.72%) |
Oct 26, 2018 | 1.790 | 1.820 | 1.590 | 1.740 | 285,760 | -0.05(-2.79%) |
Oct 25, 2018 | 1.850 | 1.850 | 1.750 | 1.790 | 237,703 | -0.05(-2.72%) |
Oct 24, 2018 | 1.820 | 1.850 | 1.810 | 1.840 | 87,896 | +0.02(+1.10%) |
Oct 23, 2018 | 1.860 | 1.860 | 1.820 | 1.820 | 51,610 | -0.02(-1.09%) |
Oct 22, 2018 | 1.840 | 1.880 | 1.830 | 1.840 | 73,692 | -0.01(-0.54%) |
Oct 19, 2018 | 1.880 | 1.880 | 1.840 | 1.850 | 39,704 | -0.02(-1.07%) |
Oct 18, 2018 | 1.880 | 1.880 | 1.830 | 1.870 | 97,100 | -0.01(-0.53%) |
Oct 17, 2018 | 1.840 | 1.880 | 1.810 | 1.880 | 215,581 | +0.03(+1.62%) |
Oct 16, 2018 | 1.840 | 1.860 | 1.830 | 1.850 | 116,969 | -0.03(-1.60%) |
Oct 15, 2018 | 1.860 | 1.880 | 1.830 | 1.880 | 181,242 | +0.08(+4.44%) |
Oct 12, 2018 | 1.880 | 1.880 | 1.800 | 1.800 | 135,990 | -0.06(-3.23%) |
Oct 11, 2018 | 1.940 | 1.950 | 1.800 | 1.860 | 607,972 | -0.12(-6.06%) |
Oct 10, 2018 | 1.910 | 2.010 | 1.890 | 1.980 | 259,375 | +0.06(+3.13%) |
Oct 09, 2018 | 1.920 | 1.930 | 1.900 | 1.920 | 238,761 | +0.00(+0.00%) |
Oct 05, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.05(+2.67%) | |
Oct 04, 2018 | 1.840 | 1.930 | 1.840 | 1.870 | 150,697 | +0.03(+1.63%) |
Oct 03, 2018 | 1.860 | 1.890 | 1.840 | 1.840 | 129,338 | -0.02(-1.08%) |
Oct 02, 2018 | 1.870 | 1.920 | 1.850 | 1.860 | 135,853 | +0.02(+1.09%) |