Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.680 | 1.727 | 1.603 | 1.652 | 5,477,110 | -0.03(-1.54%) |
Oct 30, 2018 | 1.516 | 1.699 | 1.479 | 1.678 | 10,143,313 | +0.15(+10.00%) |
Oct 29, 2018 | 1.549 | 1.713 | 1.479 | 1.526 | 7,831,104 | -0.01(-0.76%) |
Oct 26, 2018 | 1.371 | 1.558 | 1.354 | 1.537 | 8,620,737 | +0.08(+5.64%) |
Oct 25, 2018 | 1.270 | 1.511 | 1.251 | 1.455 | 17,094,986 | +0.16(+12.32%) |
Oct 24, 2018 | 1.396 | 1.467 | 1.284 | 1.296 | 31,277,182 | +0.13(+11.07%) |
Oct 23, 2018 | 1.166 | 1.192 | 1.117 | 1.166 | 3,271,581 | -0.02(-1.78%) |
Oct 22, 2018 | 1.206 | 1.211 | 1.157 | 1.188 | 2,397,956 | -0.01(-0.78%) |
Oct 19, 2018 | 1.138 | 1.211 | 1.138 | 1.197 | 1,919,885 | +0.06(+5.37%) |
Oct 18, 2018 | 1.206 | 1.232 | 1.136 | 1.136 | 1,507,710 | -0.08(-6.74%) |
Oct 17, 2018 | 1.174 | 1.251 | 1.150 | 1.218 | 1,054,279 | +0.04(+3.59%) |
Oct 16, 2018 | 1.112 | 1.199 | 1.112 | 1.176 | 2,276,001 | +0.06(+5.70%) |
Oct 15, 2018 | 1.120 | 1.143 | 1.091 | 1.112 | 1,314,098 | -0.01(-0.63%) |
Oct 12, 2018 | 1.141 | 1.188 | 1.080 | 1.120 | 2,599,898 | +0.02(+1.92%) |
Oct 11, 2018 | 1.084 | 1.143 | 1.061 | 1.098 | 3,308,858 | -0.01(-0.64%) |
Oct 10, 2018 | 1.183 | 1.195 | 1.094 | 1.105 | 2,748,333 | -0.08(-6.55%) |
Oct 09, 2018 | 1.220 | 1.242 | 1.178 | 1.183 | 1,924,704 | -0.04(-2.89%) |
Oct 08, 2018 | 1.244 | 1.274 | 1.213 | 1.218 | 1,435,078 | -0.04(-2.99%) |
Oct 05, 2018 | 1.324 | 1.330 | 1.165 | 1.256 | 3,883,230 | -0.06(-4.80%) |
Oct 04, 2018 | 1.352 | 1.406 | 1.277 | 1.319 | 1,940,507 | -0.03(-2.43%) |
Oct 03, 2018 | 1.317 | 1.375 | 1.303 | 1.352 | 1,362,411 | +0.05(+3.60%) |
Oct 02, 2018 | 1.303 | 1.340 | 1.268 | 1.305 | 1,887,184 | -0.01(-0.54%) |
Oct 01, 2018 | 1.441 | 1.476 | 1.307 | 1.312 | 4,065,223 | -0.13(-9.25%) |
Sep 28, 2018 | 1.460 | 1.490 | 1.396 | 1.446 | 2,667,643 | -0.01(-0.81%) |
Sep 27, 2018 | 1.467 | 1.511 | 1.427 | 1.458 | 2,285,682 | -0.01(-0.80%) |
Sep 26, 2018 | 1.418 | 1.516 | 1.394 | 1.469 | 3,401,205 | +0.06(+3.99%) |
Sep 25, 2018 | 1.387 | 1.439 | 1.387 | 1.413 | 2,375,736 | +0.03(+2.03%) |
Sep 24, 2018 | 1.418 | 1.497 | 1.373 | 1.385 | 3,263,255 | -0.03(-1.99%) |
Sep 21, 2018 | 1.373 | 1.453 | 1.312 | 1.413 | 4,226,219 | +0.04(+3.26%) |
Sep 20, 2018 | 1.385 | 1.523 | 1.328 | 1.368 | 15,089,195 | -0.00(-0.34%) |
Sep 19, 2018 | 1.235 | 1.392 | 1.235 | 1.373 | 12,906,917 | +0.17(+13.81%) |
Sep 18, 2018 | 1.152 | 1.216 | 1.131 | 1.206 | 3,396,497 | +0.06(+5.54%) |
Sep 17, 2018 | 1.122 | 1.171 | 1.122 | 1.143 | 2,472,949 | +0.02(+1.67%) |
Sep 14, 2018 | 1.094 | 1.127 | 1.091 | 1.124 | 1,255,211 | +0.03(+2.79%) |
Sep 13, 2018 | 1.115 | 1.136 | 1.094 | 1.094 | 1,350,566 | -0.02(-2.10%) |
Sep 12, 2018 | 1.129 | 1.131 | 1.085 | 1.117 | 1,083,312 | -0.01(-0.83%) |
Sep 11, 2018 | 1.047 | 1.138 | 1.047 | 1.127 | 2,432,153 | +0.08(+7.14%) |
Sep 10, 2018 | 1.058 | 1.068 | 1.035 | 1.051 | 715,594 | -0.01(-0.67%) |
Sep 07, 2018 | 1.044 | 1.070 | 1.033 | 1.058 | 1,166,162 | +0.01(+0.67%) |
Sep 06, 2018 | 1.080 | 1.080 | 1.035 | 1.051 | 2,034,136 | -0.02(-2.18%) |
Sep 05, 2018 | 1.134 | 1.134 | 1.075 | 1.075 | 2,022,999 | -0.06(-5.18%) |
Sep 04, 2018 | 1.138 | 1.150 | 1.096 | 1.134 | 2,785,550 | +0.00(+0.00%) |
Aug 31, 2018 | 1.134 | 1.134 | 1.134 | 0 | +0.03(+2.99%) | |
Aug 30, 2018 | 1.042 | 1.129 | 1.042 | 1.101 | 2,536,221 | +0.05(+5.16%) |
Aug 29, 2018 | 1.066 | 1.077 | 1.033 | 1.047 | 2,216,189 | -0.02(-1.98%) |
Aug 28, 2018 | 1.056 | 1.134 | 1.056 | 1.068 | 2,687,051 | +0.01(+0.89%) |
Aug 27, 2018 | 1.019 | 1.066 | 1.009 | 1.058 | 1,339,586 | +0.04(+3.44%) |
Aug 24, 2018 | 1.002 | 1.023 | 1.002 | 1.023 | 4,458,429 | +0.02(+2.11%) |
Aug 23, 2018 | 1.012 | 1.021 | 0.9764 | 1.002 | 2,263,249 | -0.01(-0.93%) |
Aug 22, 2018 | 1.019 | 1.037 | 1.012 | 1.012 | 922,827 | -0.01(-0.92%) |
Aug 21, 2018 | 1.012 | 1.042 | 1.012 | 1.021 | 938,302 | +0.00(+0.46%) |
Aug 20, 2018 | 1.040 | 1.061 | 1.014 | 1.016 | 2,149,624 | -0.02(-2.04%) |
Aug 17, 2018 | 1.058 | 1.058 | 1.013 | 1.037 | 1,422,232 | -0.02(-1.56%) |
Aug 16, 2018 | 1.014 | 1.066 | 1.014 | 1.054 | 1,559,896 | +0.04(+3.94%) |
Aug 15, 2018 | 0.9928 | 1.026 | 0.9904 | 1.014 | 1,895,888 | +0.02(+1.65%) |
Aug 14, 2018 | 0.9998 | 1.014 | 0.9928 | 0.9975 | 1,383,817 | -0.00(-0.23%) |
Aug 13, 2018 | 1.012 | 1.012 | 0.9881 | 0.9998 | 1,578,102 | -0.01(-1.16%) |
Aug 10, 2018 | 1.023 | 1.030 | 0.9975 | 1.012 | 2,118,435 | -0.02(-2.27%) |
Aug 09, 2018 | 1.070 | 1.110 | 1.021 | 1.035 | 3,507,101 | -0.04(-3.71%) |
Aug 08, 2018 | 1.084 | 1.122 | 1.058 | 1.075 | 3,263,063 | -0.02(-1.72%) |
Aug 07, 2018 | 0.9998 | 1.098 | 0.9998 | 1.094 | 12,726,036 | +0.10(+9.91%) |
Aug 06, 2018 | 0.9975 | 1.026 | 0.9787 | 0.9951 | 1,242,676 | +0.00(+0.00%) |
Aug 03, 2018 | 0.9599 | 1.007 | 0.9599 | 0.9951 | 1,782,689 | +0.03(+3.41%) |
Aug 02, 2018 | 0.9576 | 0.9693 | 0.9529 | 0.9623 | 2,995,208 | -0.01(-0.73%) |