Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.330 | 1.338 | 1.250 | 1.280 | 31,613 | -0.03(-2.29%) |
Jul 30, 2018 | 1.450 | 1.450 | 1.220 | 1.310 | 93,043 | -0.01(-0.76%) |
Jul 27, 2018 | 1.150 | 1.350 | 1.150 | 1.320 | 169,700 | +0.17(+14.78%) |
Jul 26, 2018 | 1.160 | 1.230 | 1.150 | 1.150 | 71,102 | -0.11(-8.73%) |
Jul 25, 2018 | 1.260 | 1.270 | 1.141 | 1.260 | 42,591 | +0.03(+2.44%) |
Jul 24, 2018 | 1.260 | 1.276 | 1.220 | 1.230 | 46,451 | -0.02(-1.28%) |
Jul 23, 2018 | 1.380 | 1.380 | 1.220 | 1.246 | 110,511 | -0.13(-9.71%) |
Jul 20, 2018 | 1.420 | 1.420 | 1.300 | 1.380 | 55,285 | -0.04(-2.82%) |
Jul 19, 2018 | 1.460 | 1.470 | 1.360 | 1.420 | 73,379 | -0.05(-3.40%) |
Jul 18, 2018 | 1.440 | 1.540 | 1.300 | 1.470 | 378,573 | +0.11(+8.09%) |
Jul 17, 2018 | 1.550 | 1.550 | 1.280 | 1.360 | 288,352 | -0.19(-12.26%) |
Jul 16, 2018 | 1.500 | 1.640 | 1.500 | 1.550 | 300,826 | +0.08(+5.44%) |
Jul 13, 2018 | 1.380 | 1.640 | 1.360 | 1.470 | 567,844 | +0.09(+6.52%) |
Jul 12, 2018 | 1.270 | 1.450 | 1.250 | 1.380 | 292,921 | +0.14(+11.29%) |
Jul 11, 2018 | 1.280 | 1.320 | 1.161 | 1.240 | 319,593 | -0.14(-10.14%) |
Jul 10, 2018 | 1.120 | 1.476 | 1.120 | 1.380 | 1,067,800 | +0.27(+24.32%) |
Jul 09, 2018 | 1.180 | 1.210 | 1.100 | 1.110 | 83,391 | -0.07(-5.93%) |
Jul 06, 2018 | 1.110 | 1.210 | 1.050 | 1.180 | 169,776 | +0.09(+8.26%) |
Jul 05, 2018 | 1.080 | 1.208 | 1.050 | 1.090 | 211,364 | +0.01(+0.93%) |
Jul 03, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.06(+5.88%) | |
Jul 02, 2018 | 1.120 | 1.120 | 1.000 | 1.020 | 46,963 | -0.11(-9.73%) |
Jun 29, 2018 | 1.060 | 1.130 | 31,005 | +0.08(+7.62%) | ||
Jun 28, 2018 | 1.040 | 1.080 | 1.040 | 1.050 | 19,557 | +0.00(+0.00%) |
Jun 27, 2018 | 1.072 | 1.081 | 1.010 | 1.050 | 45,999 | -0.02(-1.79%) |
Jun 26, 2018 | 1.110 | 1.110 | 1.060 | 1.069 | 27,218 | +0.01(+0.86%) |
Jun 25, 2018 | 1.060 | 1.120 | 1.050 | 1.060 | 53,070 | -0.01(-0.93%) |
Jun 22, 2018 | 1.090 | 1.140 | 1.050 | 1.070 | 69,703 | -0.03(-2.73%) |
Jun 21, 2018 | 1.180 | 1.250 | 1.080 | 1.100 | 115,069 | -0.05(-4.35%) |
Jun 20, 2018 | 1.100 | 1.220 | 1.070 | 1.150 | 189,694 | +0.09(+8.49%) |
Jun 19, 2018 | 1.010 | 1.110 | 0.9620 | 1.060 | 154,113 | +0.05(+4.95%) |
Jun 18, 2018 | 1.020 | 1.070 | 1.010 | 1.010 | 34,091 | -0.02(-2.40%) |
Jun 15, 2018 | 1.060 | 1.060 | 1.035 | 76,347 | -0.03(-2.39%) | |
Jun 14, 2018 | 1.080 | 1.110 | 1.050 | 1.060 | 38,437 | -0.02(-1.84%) |
Jun 13, 2018 | 1.100 | 1.140 | 1.050 | 1.080 | 203,734 | +0.02(+1.89%) |
Jun 12, 2018 | 1.070 | 1.141 | 1.050 | 1.060 | 64,664 | -0.01(-0.93%) |
Jun 11, 2018 | 1.130 | 1.140 | 1.070 | 1.070 | 101,310 | -0.07(-6.14%) |
Jun 08, 2018 | 1.180 | 1.210 | 1.130 | 1.140 | 139,626 | -0.05(-4.20%) |
Jun 07, 2018 | 1.260 | 1.260 | 1.130 | 1.190 | 162,650 | -0.04(-3.25%) |
Jun 06, 2018 | 1.220 | 1.230 | 165,231 | -0.09(-6.82%) | ||
Jun 05, 2018 | 1.250 | 1.460 | 1.180 | 1.320 | 892,989 | -0.31(-19.02%) |
Jun 04, 2018 | 1.500 | 2.200 | 1.431 | 1.630 | 1,664,582 | +0.27(+19.86%) |
Jun 01, 2018 | 1.250 | 1.416 | 1.250 | 1.360 | 107,787 | +0.11(+8.80%) |
May 31, 2018 | 1.340 | 1.380 | 1.250 | 1.250 | 121,993 | +0.00(+0.00%) |
May 30, 2018 | 1.250 | 1.280 | 1.180 | 1.250 | 70,216 | +0.01(+0.81%) |
May 29, 2018 | 1.180 | 1.250 | 1.141 | 1.240 | 93,651 | +0.06(+5.08%) |
May 25, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.03(+2.61%) | |
May 24, 2018 | 1.100 | 1.240 | 1.082 | 1.150 | 109,252 | +0.03(+2.68%) |
May 23, 2018 | 1.030 | 1.519 | 1.000 | 1.120 | 669,117 | +0.12(+12.00%) |
May 22, 2018 | 1.000 | 1.010 | 0.9400 | 1.000 | 81,349 | +0.05(+5.81%) |
May 21, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9451 | 53,649 | -0.00(-0.52%) |
May 18, 2018 | 0.9765 | 1.050 | 0.9301 | 0.9500 | 49,445 | +0.02(+2.15%) |
May 17, 2018 | 0.9200 | 0.9300 | 0.8900 | 0.9300 | 43,588 | +0.04(+4.49%) |
May 16, 2018 | 0.8500 | 0.9300 | 0.8500 | 0.8900 | 35,632 | +0.02(+2.29%) |
May 15, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.8701 | 74,698 | -0.03(-3.32%) |
May 14, 2018 | 0.8900 | 0.9297 | 0.8734 | 0.9000 | 70,096 | -0.04(-4.55%) |
May 11, 2018 | 1.060 | 1.060 | 0.7899 | 0.9429 | 145,511 | -0.12(-10.97%) |
May 10, 2018 | 1.070 | 1.120 | 1.001 | 1.059 | 102,313 | -0.01(-1.02%) |
May 09, 2018 | 1.100 | 1.120 | 1.021 | 1.070 | 101,535 | -0.03(-2.73%) |
May 08, 2018 | 1.050 | 1.100 | 1.050 | 1.100 | 64,023 | +0.07(+6.80%) |
May 07, 2018 | 1.090 | 1.090 | 1.010 | 1.030 | 71,593 | +0.02(+1.98%) |
May 04, 2018 | 1.040 | 1.050 | 0.9801 | 1.010 | 89,061 | -0.04(-3.81%) |
May 03, 2018 | 1.040 | 1.090 | 1.040 | 1.050 | 86,267 | +0.00(+0.00%) |
May 02, 2018 | 1.100 | 1.100 | 1.040 | 1.050 | 62,967 | -0.02(-1.90%) |