Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.500 | 1.520 | 1.440 | 1.440 | 910,900 | -0.05(-3.36%) |
Nov 29, 2018 | 1.490 | 1.500 | 1.470 | 1.490 | 284,984 | -0.01(-0.67%) |
Nov 28, 2018 | 1.540 | 1.550 | 1.480 | 1.500 | 422,578 | -0.04(-2.60%) |
Nov 27, 2018 | 1.510 | 1.550 | 1.500 | 1.540 | 242,127 | +0.02(+1.32%) |
Nov 26, 2018 | 1.540 | 1.540 | 1.500 | 1.520 | 275,433 | +0.00(+0.00%) |
Nov 23, 2018 | 1.490 | 1.540 | 1.490 | 1.520 | 96,800 | +0.01(+0.66%) |
Nov 21, 2018 | 1.510 | 1.510 | 1.510 | 0 | +0.07(+4.86%) | |
Nov 20, 2018 | 1.470 | 1.515 | 1.430 | 1.440 | 425,099 | -0.08(-5.26%) |
Nov 19, 2018 | 1.550 | 1.570 | 1.420 | 1.520 | 1,132,094 | -0.01(-0.65%) |
Nov 16, 2018 | 1.550 | 1.590 | 1.510 | 1.530 | 838,300 | -0.04(-2.55%) |
Nov 15, 2018 | 1.540 | 1.590 | 1.510 | 1.570 | 312,112 | +0.01(+0.64%) |
Nov 14, 2018 | 1.600 | 1.630 | 1.540 | 1.560 | 214,725 | -0.03(-1.89%) |
Nov 13, 2018 | 1.530 | 1.610 | 1.520 | 1.590 | 413,872 | +0.03(+1.92%) |
Nov 12, 2018 | 1.650 | 1.650 | 1.490 | 1.560 | 635,649 | -0.09(-5.45%) |
Nov 09, 2018 | 1.680 | 1.710 | 1.640 | 1.650 | 156,700 | -0.05(-2.94%) |
Nov 08, 2018 | 1.700 | 1.740 | 1.680 | 1.700 | 307,891 | -0.01(-0.58%) |
Nov 07, 2018 | 1.620 | 1.720 | 1.610 | 1.710 | 392,967 | +0.09(+5.56%) |
Nov 06, 2018 | 1.550 | 1.630 | 1.550 | 1.620 | 351,083 | +0.07(+4.52%) |
Nov 05, 2018 | 1.560 | 1.580 | 1.510 | 1.550 | 438,154 | +0.00(+0.00%) |
Nov 02, 2018 | 1.630 | 1.650 | 1.530 | 1.550 | 369,400 | -0.07(-4.32%) |
Nov 01, 2018 | 1.600 | 1.640 | 1.570 | 1.620 | 366,383 | +0.03(+1.89%) |
Oct 31, 2018 | 1.780 | 1.790 | 1.580 | 1.590 | 960,021 | -0.20(-11.17%) |
Oct 30, 2018 | 1.630 | 1.820 | 1.630 | 1.790 | 2,189,689 | +0.16(+9.82%) |
Oct 29, 2018 | 1.610 | 1.680 | 1.580 | 1.630 | 413,225 | +0.02(+1.24%) |
Oct 26, 2018 | 1.590 | 1.690 | 1.585 | 1.610 | 1,129,100 | +0.00(+0.00%) |
Oct 25, 2018 | 1.590 | 1.610 | 1.550 | 1.610 | 506,987 | +0.04(+2.55%) |
Oct 24, 2018 | 1.580 | 1.620 | 1.552 | 1.570 | 458,101 | -0.03(-1.88%) |
Oct 23, 2018 | 1.590 | 1.630 | 1.550 | 1.600 | 559,013 | +0.01(+0.63%) |
Oct 22, 2018 | 1.560 | 1.610 | 1.500 | 1.590 | 571,764 | +0.05(+3.25%) |
Oct 19, 2018 | 1.570 | 1.590 | 1.505 | 1.540 | 1,210,500 | -0.04(-2.53%) |
Oct 18, 2018 | 1.600 | 1.630 | 1.555 | 1.580 | 611,302 | -0.03(-1.86%) |
Oct 17, 2018 | 1.590 | 1.630 | 1.570 | 1.610 | 528,487 | +0.00(+0.00%) |
Oct 16, 2018 | 1.490 | 1.620 | 1.420 | 1.610 | 963,413 | -0.03(-1.83%) |
Oct 15, 2018 | 1.530 | 1.640 | 1.510 | 1.640 | 878,895 | +0.11(+7.19%) |
Oct 12, 2018 | 1.600 | 1.600 | 1.490 | 1.530 | 1,099,200 | -0.05(-3.16%) |
Oct 11, 2018 | 1.590 | 1.600 | 1.550 | 1.580 | 805,158 | -0.02(-1.25%) |
Oct 10, 2018 | 1.580 | 1.620 | 1.580 | 1.600 | 917,304 | +0.01(+0.63%) |
Oct 09, 2018 | 1.550 | 1.620 | 1.520 | 1.590 | 1,055,188 | +0.03(+1.92%) |
Oct 08, 2018 | 1.510 | 1.590 | 1.500 | 1.560 | 648,115 | +0.05(+3.31%) |
Oct 05, 2018 | 1.490 | 1.640 | 1.490 | 1.510 | 1,001,000 | +0.00(+0.00%) |
Oct 04, 2018 | 1.400 | 1.590 | 1.380 | 1.510 | 2,804,579 | -0.03(-1.95%) |
Oct 03, 2018 | 1.520 | 1.550 | 1.500 | 1.540 | 1,853,283 | +0.04(+2.67%) |
Oct 02, 2018 | 1.490 | 1.570 | 1.490 | 1.500 | 1,163,673 | +0.01(+0.67%) |
Oct 01, 2018 | 1.510 | 1.560 | 1.460 | 1.490 | 743,191 | -0.01(-0.67%) |
Sep 28, 2018 | 1.480 | 1.540 | 1.470 | 1.500 | 952,800 | +0.01(+0.67%) |
Sep 27, 2018 | 1.480 | 1.490 | 1.450 | 1.490 | 945,232 | -0.01(-0.67%) |
Sep 26, 2018 | 1.470 | 1.510 | 1.450 | 1.500 | 1,600,589 | +0.03(+2.04%) |
Sep 25, 2018 | 1.470 | 1.480 | 1.400 | 1.470 | 2,507,204 | +0.00(+0.00%) |
Sep 24, 2018 | 1.450 | 1.480 | 1.420 | 1.470 | 2,126,153 | +0.02(+1.38%) |
Sep 21, 2018 | 1.510 | 1.530 | 1.360 | 1.450 | 7,961,300 | -0.36(-19.89%) |
Sep 20, 2018 | 1.760 | 1.820 | 1.750 | 1.810 | 1,438,278 | +0.06(+3.43%) |
Sep 19, 2018 | 1.730 | 1.780 | 1.710 | 1.750 | 1,651,216 | +0.01(+0.57%) |
Sep 18, 2018 | 1.730 | 1.770 | 1.720 | 1.740 | 892,809 | +0.03(+1.75%) |
Sep 17, 2018 | 1.690 | 1.740 | 1.660 | 1.710 | 1,669,804 | +0.02(+1.18%) |
Sep 14, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,176,800 | -0.06(-3.43%) |
Sep 13, 2018 | 1.810 | 1.840 | 1.750 | 1.750 | 643,198 | -0.06(-3.31%) |
Sep 12, 2018 | 1.840 | 1.845 | 1.790 | 1.810 | 763,180 | -0.02(-1.09%) |
Sep 11, 2018 | 1.840 | 1.860 | 1.820 | 1.830 | 1,020,086 | -0.01(-0.54%) |
Sep 10, 2018 | 1.830 | 1.850 | 1.800 | 1.840 | 863,978 | +0.03(+1.66%) |
Sep 07, 2018 | 1.790 | 1.855 | 1.785 | 1.810 | 874,000 | +0.02(+1.12%) |
Sep 06, 2018 | 1.830 | 1.860 | 1.760 | 1.790 | 1,507,545 | -0.04(-2.19%) |
Sep 05, 2018 | 1.800 | 1.850 | 1.800 | 1.830 | 1,358,701 | +0.02(+1.10%) |