Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.490 | 1.590 | 1.420 | 1.420 | 58,300 | -0.08(-5.33%) |
Dec 28, 2018 | 1.420 | 1.570 | 1.420 | 1.500 | 76,800 | +0.07(+4.90%) |
Dec 27, 2018 | 1.440 | 1.510 | 1.420 | 1.430 | 40,233 | -0.07(-4.67%) |
Dec 26, 2018 | 1.520 | 1.520 | 1.468 | 1.500 | 25,280 | +0.07(+4.90%) |
Dec 24, 2018 | 1.330 | 1.520 | 1.290 | 1.430 | 42,100 | +0.08(+5.93%) |
Dec 21, 2018 | 1.480 | 1.480 | 1.340 | 1.350 | 109,400 | -0.13(-8.72%) |
Dec 20, 2018 | 1.560 | 1.560 | 1.430 | 1.479 | 68,284 | -0.03(-2.06%) |
Dec 19, 2018 | 1.470 | 1.570 | 1.410 | 1.510 | 104,119 | +0.03(+2.03%) |
Dec 18, 2018 | 1.560 | 1.560 | 1.370 | 1.480 | 75,969 | -0.12(-7.50%) |
Dec 17, 2018 | 1.580 | 1.630 | 1.300 | 1.600 | 293,337 | +0.10(+6.67%) |
Dec 14, 2018 | 1.650 | 1.650 | 1.450 | 1.500 | 459,300 | +0.00(+0.00%) |
Dec 13, 2018 | 1.430 | 1.850 | 1.420 | 1.500 | 2,126,354 | +0.07(+4.90%) |
Dec 12, 2018 | 1.640 | 1.700 | 1.410 | 1.430 | 1,533,216 | -0.27(-15.88%) |
Dec 11, 2018 | 1.800 | 1.990 | 1.480 | 1.700 | 23,229,770 | +0.61(+55.96%) |
Dec 10, 2018 | 1.100 | 1.180 | 1.070 | 1.090 | 12,316 | +0.00(+0.00%) |
Dec 07, 2018 | 1.100 | 1.220 | 1.090 | 1.090 | 8,800 | -0.09(-7.63%) |
Dec 06, 2018 | 1.160 | 1.290 | 1.071 | 1.180 | 149,859 | +0.06(+5.36%) |
Dec 04, 2018 | 1.150 | 1.150 | 1.040 | 1.120 | 5,900 | +0.00(+0.00%) |
Dec 03, 2018 | 1.110 | 1.160 | 1.110 | 1.120 | 4,848 | +0.01(+0.90%) |
Nov 30, 2018 | 1.110 | 1.160 | 1.110 | 1.110 | 4,900 | -0.01(-0.89%) |
Nov 29, 2018 | 1.240 | 1.240 | 1.110 | 1.120 | 27,359 | -0.08(-6.67%) |
Nov 28, 2018 | 1.210 | 1.230 | 1.200 | 1.200 | 803 | +0.00(+0.00%) |
Nov 27, 2018 | 1.200 | 1.220 | 1.108 | 1.200 | 9,419 | +0.01(+0.93%) |
Nov 26, 2018 | 1.180 | 1.190 | 1.150 | 1.189 | 2,768 | +0.04(+3.39%) |
Nov 23, 2018 | 1.150 | 1.150 | 1.150 | 3 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.34%) | |
Nov 20, 2018 | 1.090 | 1.150 | 1.090 | 1.124 | 4,930 | -0.05(-4.63%) |
Nov 19, 2018 | 1.178 | 1.178 | 1.178 | 1.178 | 136 | +0.05(+4.27%) |
Nov 16, 2018 | 1.190 | 1.230 | 1.050 | 1.130 | 7,500 | -0.06(-5.04%) |
Nov 15, 2018 | 1.171 | 1.200 | 1.171 | 1.190 | 6,451 | +0.01(+0.85%) |
Nov 14, 2018 | 1.200 | 1.260 | 1.060 | 1.180 | 64,246 | -0.09(-7.09%) |
Nov 13, 2018 | 1.220 | 1.280 | 1.200 | 1.270 | 70,111 | +0.05(+4.10%) |
Nov 12, 2018 | 1.240 | 1.263 | 1.220 | 1.220 | 6,696 | -0.04(-3.17%) |
Nov 09, 2018 | 1.250 | 1.280 | 1.230 | 1.260 | 9,900 | +0.00(+0.00%) |
Nov 08, 2018 | 1.330 | 1.400 | 1.230 | 1.260 | 267,974 | +0.06(+5.00%) |
Nov 07, 2018 | 1.270 | 1.295 | 1.200 | 1.200 | 33,988 | -0.08(-6.25%) |
Nov 06, 2018 | 1.240 | 1.310 | 1.210 | 1.280 | 26,100 | +0.07(+5.79%) |
Nov 05, 2018 | 1.240 | 1.260 | 1.210 | 1.210 | 6,383 | -0.01(-0.41%) |
Nov 02, 2018 | 1.260 | 1.260 | 1.200 | 1.215 | 6,600 | -0.02(-2.02%) |
Nov 01, 2018 | 1.220 | 1.270 | 1.220 | 1.240 | 9,277 | +0.02(+1.64%) |
Oct 31, 2018 | 1.201 | 1.239 | 1.200 | 1.220 | 14,023 | -0.02(-1.88%) |
Oct 30, 2018 | 1.244 | 1.259 | 1.200 | 1.243 | 15,361 | +0.00(+0.27%) |
Oct 29, 2018 | 1.210 | 1.263 | 1.200 | 1.240 | 28,832 | +0.02(+1.64%) |
Oct 26, 2018 | 1.240 | 1.240 | 1.220 | 1.220 | 7,500 | +0.00(+0.00%) |
Oct 25, 2018 | 1.220 | 1.245 | 1.220 | 1.220 | 23,593 | -0.05(-4.31%) |
Oct 24, 2018 | 1.260 | 1.530 | 1.210 | 1.275 | 314,890 | +0.05(+3.99%) |
Oct 23, 2018 | 1.211 | 1.240 | 1.211 | 1.226 | 4,419 | -0.02(-1.64%) |
Oct 22, 2018 | 1.220 | 1.254 | 1.210 | 1.246 | 5,129 | -0.00(-0.28%) |
Oct 19, 2018 | 1.240 | 1.270 | 1.240 | 1.250 | 3,100 | -0.01(-0.79%) |
Oct 18, 2018 | 1.240 | 1.270 | 1.239 | 1.260 | 5,454 | +0.01(+1.20%) |
Oct 17, 2018 | 1.220 | 1.266 | 1.200 | 1.245 | 23,232 | +0.02(+1.53%) |
Oct 16, 2018 | 1.220 | 1.280 | 1.220 | 1.226 | 25,135 | -0.02(-1.79%) |
Oct 15, 2018 | 1.220 | 1.248 | 1.210 | 1.248 | 28,677 | +0.03(+2.34%) |
Oct 12, 2018 | 1.200 | 1.230 | 1.190 | 1.220 | 16,500 | +0.07(+6.08%) |
Oct 11, 2018 | 1.174 | 1.194 | 1.150 | 1.150 | 28,729 | -0.01(-0.85%) |
Oct 10, 2018 | 1.200 | 1.200 | 1.160 | 1.160 | 21,698 | -0.01(-0.85%) |
Oct 09, 2018 | 1.150 | 1.200 | 1.150 | 1.170 | 9,060 | +0.02(+1.74%) |
Oct 08, 2018 | 1.130 | 1.300 | 1.130 | 1.150 | 31,257 | -0.07(-5.74%) |
Oct 05, 2018 | 1.220 | 1.350 | 1.210 | 1.220 | 111,800 | +0.00(+0.00%) |
Oct 04, 2018 | 1.206 | 1.254 | 1.200 | 1.220 | 21,895 | -0.01(-0.81%) |
Oct 03, 2018 | 1.270 | 1.270 | 1.210 | 1.230 | 25,474 | -0.02(-1.69%) |
Oct 02, 2018 | 1.300 | 1.320 | 1.180 | 1.251 | 141,487 | +0.05(+4.27%) |