Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.367 | 1.436 | 1.360 | 1.381 | 3,148,614 | +0.01(+0.50%) |
Dec 28, 2018 | 1.415 | 1.429 | 1.360 | 1.374 | 2,352,371 | -0.03(-2.45%) |
Dec 27, 2018 | 1.415 | 1.443 | 1.353 | 1.408 | 2,248,058 | -0.03(-2.39%) |
Dec 26, 2018 | 1.408 | 1.450 | 1.353 | 1.443 | 2,404,251 | +0.04(+2.96%) |
Dec 24, 2018 | 1.401 | 1.477 | 1.395 | 1.401 | 1,231,373 | +0.00(+0.00%) |
Dec 21, 2018 | 1.443 | 1.491 | 1.401 | 1.401 | 2,524,163 | +0.01(+0.50%) |
Dec 20, 2018 | 1.491 | 1.540 | 1.374 | 1.395 | 4,001,660 | -0.12(-7.76%) |
Dec 19, 2018 | 1.519 | 1.609 | 1.491 | 1.512 | 2,366,866 | +0.01(+0.46%) |
Dec 18, 2018 | 1.574 | 1.588 | 1.470 | 1.505 | 2,027,716 | -0.08(-5.22%) |
Dec 17, 2018 | 1.712 | 1.754 | 1.560 | 1.588 | 2,947,902 | -0.14(-8.37%) |
Dec 14, 2018 | 1.719 | 1.802 | 1.719 | 1.733 | 1,411,133 | +0.00(+0.00%) |
Dec 13, 2018 | 1.836 | 1.850 | 1.726 | 1.733 | 2,565,114 | -0.11(-5.99%) |
Dec 12, 2018 | 1.892 | 1.947 | 1.823 | 1.843 | 1,442,157 | -0.05(-2.55%) |
Dec 11, 2018 | 1.926 | 1.961 | 1.851 | 1.892 | 1,203,636 | -0.01(-0.36%) |
Dec 10, 2018 | 1.885 | 1.926 | 1.802 | 1.899 | 1,808,573 | -0.01(-0.72%) |
Dec 07, 2018 | 1.947 | 1.947 | 1.871 | 1.912 | 1,446,766 | +0.00(+0.00%) |
Dec 06, 2018 | 1.940 | 1.968 | 1.802 | 1.912 | 3,341,712 | -0.06(-3.15%) |
Dec 04, 2018 | 2.085 | 2.106 | 1.954 | 1.974 | 1,863,790 | -0.11(-5.30%) |
Dec 03, 2018 | 2.071 | 2.126 | 2.037 | 2.085 | 1,507,003 | +0.05(+2.37%) |
Nov 30, 2018 | 2.168 | 2.175 | 2.009 | 2.037 | 2,964,943 | -0.17(-7.81%) |
Nov 29, 2018 | 2.251 | 2.306 | 2.175 | 2.209 | 2,097,043 | -0.04(-1.84%) |
Nov 28, 2018 | 2.106 | 2.327 | 2.092 | 2.251 | 3,806,746 | +0.13(+6.19%) |
Nov 27, 2018 | 1.933 | 2.161 | 1.933 | 2.119 | 2,167,779 | +0.17(+8.87%) |
Nov 26, 2018 | 2.002 | 2.030 | 1.871 | 1.947 | 2,549,551 | -0.07(-3.42%) |
Nov 23, 2018 | 2.009 | 2.071 | 2.002 | 2.016 | 823,329 | -0.03(-1.35%) |
Nov 21, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.06(+2.78%) | |
Nov 20, 2018 | 2.037 | 2.106 | 1.974 | 1.988 | 2,591,045 | -0.05(-2.37%) |
Nov 19, 2018 | 1.903 | 2.043 | 1.903 | 2.037 | 3,216,582 | +0.11(+5.90%) |
Nov 16, 2018 | 1.936 | 1.963 | 1.863 | 1.923 | 1,760,286 | -0.02(-1.03%) |
Nov 15, 2018 | 1.903 | 1.990 | 1.883 | 1.943 | 1,860,453 | +0.01(+0.34%) |
Nov 14, 2018 | 2.003 | 2.003 | 1.903 | 1.936 | 3,670,017 | +0.03(+1.40%) |
Nov 13, 2018 | 1.990 | 2.083 | 1.896 | 1.910 | 2,276,018 | -0.07(-3.38%) |
Nov 12, 2018 | 2.150 | 2.170 | 1.943 | 1.976 | 3,697,894 | -0.28(-12.43%) |
Nov 09, 2018 | 2.204 | 2.277 | 2.133 | 2.257 | 2,712,614 | +0.08(+3.68%) |
Nov 08, 2018 | 2.310 | 2.317 | 2.143 | 2.177 | 2,493,376 | -0.09(-4.12%) |
Nov 07, 2018 | 2.237 | 2.277 | 2.163 | 2.270 | 4,463,027 | +0.06(+2.72%) |
Nov 06, 2018 | 2.070 | 2.210 | 2.050 | 2.210 | 6,286,788 | +0.15(+7.12%) |
Nov 05, 2018 | 2.023 | 2.117 | 1.976 | 2.063 | 2,645,015 | +0.06(+3.00%) |
Nov 02, 2018 | 1.923 | 2.063 | 1.890 | 2.003 | 4,929,371 | +0.09(+4.90%) |
Nov 01, 2018 | 1.743 | 1.930 | 1.736 | 1.910 | 3,182,260 | +0.18(+10.42%) |
Oct 31, 2018 | 1.870 | 1.876 | 1.713 | 1.729 | 3,160,135 | -0.11(-6.16%) |
Oct 30, 2018 | 1.769 | 1.883 | 1.769 | 1.843 | 3,034,968 | +0.05(+2.99%) |
Oct 29, 2018 | 1.656 | 1.856 | 1.643 | 1.790 | 3,993,978 | +0.16(+9.84%) |
Oct 26, 2018 | 1.569 | 1.643 | 1.536 | 1.629 | 1,470,349 | +0.07(+4.27%) |
Oct 25, 2018 | 1.556 | 1.596 | 1.549 | 1.562 | 1,209,845 | +0.03(+1.74%) |
Oct 24, 2018 | 1.583 | 1.589 | 1.529 | 1.536 | 1,798,216 | -0.03(-1.71%) |
Oct 23, 2018 | 1.509 | 1.589 | 1.482 | 1.562 | 1,022,394 | -0.01(-0.85%) |
Oct 22, 2018 | 1.583 | 1.609 | 1.489 | 1.576 | 2,145,081 | -0.01(-0.42%) |
Oct 19, 2018 | 1.562 | 1.603 | 1.562 | 1.583 | 648,912 | +0.01(+0.85%) |
Oct 18, 2018 | 1.542 | 1.609 | 1.542 | 1.569 | 1,110,118 | +0.02(+1.29%) |
Oct 17, 2018 | 1.556 | 1.576 | 1.509 | 1.549 | 865,391 | -0.03(-1.69%) |
Oct 16, 2018 | 1.516 | 1.583 | 1.509 | 1.576 | 672,639 | +0.07(+4.43%) |
Oct 15, 2018 | 1.542 | 1.569 | 1.496 | 1.509 | 1,545,068 | -0.03(-2.16%) |
Oct 12, 2018 | 1.596 | 1.616 | 1.522 | 1.542 | 1,679,265 | +0.00(+0.00%) |
Oct 11, 2018 | 1.502 | 1.573 | 1.449 | 1.542 | 2,782,581 | +0.07(+4.52%) |
Oct 10, 2018 | 1.623 | 1.649 | 1.462 | 1.476 | 1,690,369 | -0.15(-9.05%) |
Oct 09, 2018 | 1.623 | 1.669 | 1.603 | 1.623 | 1,732,773 | +0.00(+0.00%) |
Oct 08, 2018 | 1.603 | 1.629 | 1.569 | 1.623 | 1,265,931 | +0.01(+0.83%) |
Oct 05, 2018 | 1.583 | 1.629 | 1.562 | 1.609 | 1,505,393 | +0.04(+2.55%) |
Oct 04, 2018 | 1.576 | 1.596 | 1.502 | 1.569 | 1,443,500 | -0.02(-1.26%) |
Oct 03, 2018 | 1.416 | 1.589 | 1.402 | 1.589 | 2,913,308 | +0.17(+12.26%) |
Oct 02, 2018 | 1.402 | 1.449 | 1.402 | 1.416 | 1,162,466 | +0.00(+0.00%) |