Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.190 | 1.330 | 1.170 | 1.200 | 771,979 | +0.03(+2.56%) |
Oct 30, 2018 | 1.120 | 1.200 | 1.120 | 1.170 | 312,240 | +0.02(+1.74%) |
Oct 29, 2018 | 1.270 | 1.280 | 1.150 | 1.150 | 548,110 | -0.12(-9.45%) |
Oct 26, 2018 | 1.250 | 1.270 | 1.200 | 1.270 | 758,162 | +0.04(+3.25%) |
Oct 25, 2018 | 1.280 | 1.300 | 1.210 | 1.230 | 1,209,140 | -0.09(-6.82%) |
Oct 24, 2018 | 1.410 | 1.520 | 1.300 | 1.320 | 484,622 | -0.05(-3.65%) |
Oct 23, 2018 | 1.250 | 1.450 | 1.200 | 1.370 | 947,608 | -0.04(-2.84%) |
Oct 22, 2018 | 1.630 | 1.640 | 1.360 | 1.410 | 758,572 | -0.18(-11.32%) |
Oct 19, 2018 | 1.640 | 1.660 | 1.580 | 1.590 | 255,026 | -0.08(-4.79%) |
Oct 18, 2018 | 1.750 | 1.750 | 1.630 | 1.670 | 380,540 | -0.04(-2.34%) |
Oct 17, 2018 | 1.620 | 1.750 | 1.560 | 1.710 | 727,593 | +0.03(+1.79%) |
Oct 16, 2018 | 1.700 | 1.710 | 1.560 | 1.680 | 734,310 | +0.01(+0.60%) |
Oct 15, 2018 | 1.810 | 1.830 | 1.640 | 1.670 | 1,015,875 | -0.13(-7.22%) |
Oct 12, 2018 | 1.660 | 1.800 | 1.660 | 1.800 | 494,691 | +0.10(+5.88%) |
Oct 11, 2018 | 1.740 | 1.770 | 1.660 | 1.700 | 499,600 | -0.08(-4.49%) |
Oct 10, 2018 | 1.820 | 1.830 | 1.700 | 1.780 | 453,585 | -0.05(-2.73%) |
Oct 09, 2018 | 1.740 | 1.850 | 1.720 | 1.830 | 936,073 | +0.17(+10.24%) |
Oct 05, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.09(+5.73%) | |
Oct 04, 2018 | 1.710 | 1.710 | 1.570 | 1.570 | 331,671 | -0.13(-7.65%) |
Oct 03, 2018 | 1.680 | 1.700 | 1.480 | 1.700 | 674,385 | +0.06(+3.66%) |
Oct 02, 2018 | 1.800 | 1.800 | 1.640 | 1.640 | 980,840 | -0.16(-8.89%) |
Oct 01, 2018 | 1.860 | 1.900 | 1.740 | 1.800 | 1,425,368 | -0.05(-2.70%) |
Sep 28, 2018 | 1.760 | 1.860 | 1.680 | 1.850 | 946,966 | +0.05(+2.78%) |
Sep 27, 2018 | 1.920 | 1.940 | 1.690 | 1.800 | 1,267,408 | -0.06(-3.23%) |
Sep 26, 2018 | 1.750 | 1.870 | 1.640 | 1.860 | 820,239 | +0.20(+12.05%) |
Sep 25, 2018 | 1.870 | 1.920 | 1.650 | 1.660 | 1,138,675 | -0.16(-8.79%) |
Sep 24, 2018 | 1.750 | 1.990 | 1.720 | 1.820 | 2,121,030 | +0.13(+7.69%) |
Sep 21, 2018 | 1.480 | 1.790 | 1.470 | 1.690 | 1,535,984 | +0.18(+11.92%) |
Sep 20, 2018 | 1.440 | 1.530 | 1.440 | 1.510 | 957,313 | +0.08(+5.59%) |
Sep 19, 2018 | 1.440 | 1.490 | 1.350 | 1.430 | 815,364 | +0.06(+4.38%) |
Sep 18, 2018 | 1.400 | 1.470 | 1.370 | 1.370 | 647,213 | -0.01(-0.72%) |
Sep 17, 2018 | 1.340 | 1.420 | 1.300 | 1.380 | 396,385 | +0.16(+13.11%) |
Sep 14, 2018 | 1.180 | 1.420 | 1.150 | 1.220 | 1,129,545 | +0.01(+0.83%) |
Sep 13, 2018 | 1.390 | 1.570 | 1.200 | 1.210 | 2,031,457 | -0.14(-10.37%) |
Sep 12, 2018 | 1.240 | 1.350 | 1.160 | 1.350 | 1,028,712 | +0.09(+7.14%) |
Sep 11, 2018 | 1.270 | 1.390 | 1.240 | 1.260 | 1,241,426 | -0.02(-1.56%) |
Sep 10, 2018 | 1.130 | 1.280 | 1.110 | 1.280 | 1,180,242 | +0.21(+19.63%) |
Sep 07, 2018 | 1.100 | 1.180 | 1.000 | 1.070 | 1,151,325 | -0.04(-3.60%) |
Sep 06, 2018 | 1.160 | 1.200 | 1.090 | 1.110 | 335,488 | -0.05(-4.31%) |
Sep 05, 2018 | 1.260 | 1.290 | 1.150 | 1.160 | 1,169,073 | -0.06(-4.92%) |
Sep 04, 2018 | 1.110 | 1.320 | 1.080 | 1.220 | 1,354,172 | +0.15(+14.02%) |
Aug 31, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.08(-6.96%) | |
Aug 30, 2018 | 1.040 | 1.150 | 1.010 | 1.150 | 708,517 | +0.13(+12.75%) |
Aug 29, 2018 | 0.9100 | 1.130 | 0.9100 | 1.020 | 493,667 | +0.10(+10.87%) |
Aug 28, 2018 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 130,788 | -0.02(-2.13%) |
Aug 27, 2018 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 192,583 | +0.01(+1.08%) |
Aug 24, 2018 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 315,564 | -0.01(-1.06%) |
Aug 23, 2018 | 0.9200 | 0.9500 | 0.8800 | 0.9400 | 641,423 | -0.06(-6.00%) |
Aug 21, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+2.04%) | |
Aug 20, 2018 | 0.9900 | 0.9900 | 0.9400 | 0.9800 | 310,120 | +0.00(+0.00%) |
Aug 17, 2018 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 156,870 | +0.05(+5.38%) |
Aug 16, 2018 | 1.000 | 1.000 | 0.9200 | 0.9300 | 271,103 | -0.06(-6.06%) |
Aug 15, 2018 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | 251,155 | +0.08(+8.79%) |
Aug 14, 2018 | 0.9900 | 0.9900 | 0.9000 | 0.9100 | 161,734 | -0.05(-5.21%) |
Aug 13, 2018 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 135,834 | +0.01(+1.05%) |
Aug 10, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 75,425 | -0.02(-2.06%) |
Aug 09, 2018 | 0.9800 | 0.9900 | 0.9500 | 0.9700 | 49,544 | +0.00(+0.00%) |
Aug 08, 2018 | 1.030 | 1.030 | 0.9700 | 0.9700 | 201,735 | -0.05(-4.90%) |
Aug 07, 2018 | 1.040 | 1.050 | 0.9900 | 1.020 | 170,298 | +0.02(+2.00%) |
Aug 03, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.03(-2.91%) | |
Aug 02, 2018 | 0.8900 | 1.030 | 0.8900 | 1.030 | 216,721 | +0.13(+14.44%) |