Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.160 | 1.170 | 1.160 | 1.160 | 8,448 | -0.01(-0.85%) |
Jul 30, 2018 | 1.160 | 1.170 | 1.147 | 1.170 | 27,868 | +0.01(+0.86%) |
Jul 27, 2018 | 1.160 | 1.160 | 1.150 | 1.160 | 1,500 | +0.01(+0.87%) |
Jul 26, 2018 | 1.130 | 1.160 | 1.130 | 1.150 | 5,080 | +0.00(+0.00%) |
Jul 25, 2018 | 1.140 | 1.160 | 1.100 | 1.150 | 174,430 | +0.00(+0.00%) |
Jul 24, 2018 | 1.160 | 1.160 | 1.080 | 1.150 | 82,727 | -0.03(-2.54%) |
Jul 23, 2018 | 1.110 | 1.180 | 1.080 | 1.180 | 196,282 | +0.06(+5.36%) |
Jul 20, 2018 | 1.120 | 1.120 | 1.097 | 1.120 | 116,267 | +0.01(+0.90%) |
Jul 19, 2018 | 1.130 | 1.130 | 1.110 | 1.110 | 45,895 | -0.01(-0.89%) |
Jul 18, 2018 | 1.080 | 1.160 | 1.051 | 1.120 | 62,563 | +0.01(+0.90%) |
Jul 17, 2018 | 1.060 | 1.129 | 1.060 | 1.110 | 59,256 | +0.03(+3.06%) |
Jul 16, 2018 | 1.050 | 1.080 | 1.050 | 1.077 | 20,415 | +0.01(+0.65%) |
Jul 13, 2018 | 1.080 | 1.080 | 1.065 | 1.070 | 25,823 | -0.01(-0.47%) |
Jul 12, 2018 | 1.070 | 1.080 | 1.052 | 1.075 | 12,441 | +0.01(+0.48%) |
Jul 11, 2018 | 1.080 | 1.080 | 1.070 | 1.070 | 2,803 | -0.01(-0.93%) |
Jul 10, 2018 | 1.090 | 1.090 | 1.060 | 1.080 | 3,044 | +0.03(+2.86%) |
Jul 09, 2018 | 1.090 | 1.100 | 1.050 | 1.050 | 16,105 | +0.00(+0.00%) |
Jul 06, 2018 | 1.021 | 1.060 | 1.021 | 1.050 | 17,322 | -0.01(-0.94%) |
Jul 05, 2018 | 1.009 | 1.060 | 1.001 | 1.060 | 37,370 | +0.06(+5.67%) |
Jul 03, 2018 | 1.003 | 1.003 | 1.003 | 0 | -0.04(-3.55%) | |
Jul 02, 2018 | 1.020 | 1.040 | 1.000 | 1.040 | 87,943 | +0.04(+4.00%) |
Jun 29, 2018 | 1.040 | 1.110 | 0.9620 | 1.000 | 248,191 | -0.02(-1.96%) |
Jun 28, 2018 | 1.060 | 1.070 | 1.000 | 1.020 | 65,610 | -0.01(-0.97%) |
Jun 27, 2018 | 1.130 | 1.132 | 1.020 | 1.030 | 35,127 | -0.04(-3.74%) |
Jun 26, 2018 | 1.090 | 1.142 | 1.070 | 1.070 | 55,651 | -0.04(-3.60%) |
Jun 25, 2018 | 1.120 | 1.152 | 1.090 | 1.110 | 46,443 | -0.04(-3.48%) |
Jun 22, 2018 | 1.130 | 1.160 | 1.130 | 1.150 | 33,359 | +0.05(+4.74%) |
Jun 21, 2018 | 1.130 | 1.140 | 1.097 | 1.098 | 3,460 | -0.04(-3.32%) |
Jun 20, 2018 | 1.150 | 1.050 | 1.136 | 105,500 | +0.09(+8.16%) | |
Jun 19, 2018 | 1.090 | 1.090 | 1.050 | 1.050 | 32,151 | -0.05(-4.55%) |
Jun 18, 2018 | 1.100 | 1.110 | 1.060 | 1.100 | 8,547 | +0.02(+1.85%) |
Jun 15, 2018 | 1.110 | 1.080 | 1.080 | 38,346 | -0.03(-2.70%) | |
Jun 14, 2018 | 1.170 | 1.170 | 1.110 | 1.110 | 43,630 | -0.03(-2.63%) |
Jun 13, 2018 | 1.167 | 1.200 | 1.140 | 1.140 | 21,406 | -0.04(-3.39%) |
Jun 12, 2018 | 1.170 | 1.200 | 1.161 | 1.180 | 2,557 | -0.01(-0.69%) |
Jun 11, 2018 | 1.160 | 1.200 | 1.141 | 1.188 | 6,803 | +0.04(+3.32%) |
Jun 08, 2018 | 1.150 | 1.180 | 1.140 | 1.150 | 7,415 | -0.00(-0.09%) |
Jun 07, 2018 | 1.160 | 1.160 | 1.120 | 1.151 | 36,199 | +0.00(+0.09%) |
Jun 06, 2018 | 1.170 | 1.192 | 1.100 | 1.150 | 84,427 | +0.01(+0.88%) |
Jun 05, 2018 | 1.200 | 1.200 | 1.140 | 1.140 | 6,630 | -0.04(-3.39%) |
Jun 04, 2018 | 1.220 | 1.220 | 1.180 | 1.180 | 5,008 | -0.01(-0.84%) |
Jun 01, 2018 | 1.210 | 1.230 | 1.180 | 1.190 | 6,396 | -0.06(-4.80%) |
May 31, 2018 | 1.220 | 1.250 | 1.170 | 1.250 | 50,672 | +0.06(+5.04%) |
May 30, 2018 | 1.170 | 1.210 | 1.151 | 1.190 | 32,420 | +0.04(+3.48%) |
May 29, 2018 | 1.160 | 1.180 | 1.145 | 1.150 | 18,231 | -0.02(-1.29%) |
May 25, 2018 | 1.165 | 1.165 | 1.165 | 0 | +0.02(+1.30%) | |
May 24, 2018 | 1.220 | 1.220 | 1.150 | 1.150 | 5,690 | -0.04(-3.36%) |
May 23, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 4,953 | +0.01(+0.85%) |
May 22, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 10,553 | +0.00(+0.00%) |
May 21, 2018 | 1.180 | 1.200 | 1.150 | 1.180 | 64,729 | -0.01(-0.84%) |
May 18, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 93,563 | +0.02(+1.71%) |
May 17, 2018 | 1.150 | 1.190 | 1.131 | 1.170 | 61,523 | +0.02(+1.74%) |
May 16, 2018 | 1.143 | 1.200 | 1.140 | 1.150 | 70,506 | +0.00(+0.00%) |
May 15, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 2,888 | -0.01(-0.86%) |
May 14, 2018 | 1.155 | 1.160 | 1.150 | 1.160 | 48,719 | +0.00(+0.00%) |
May 11, 2018 | 1.150 | 1.160 | 1.120 | 1.160 | 51,072 | +0.01(+0.87%) |
May 10, 2018 | 1.160 | 1.160 | 1.120 | 1.150 | 10,068 | -0.01(-0.86%) |
May 09, 2018 | 1.160 | 1.170 | 1.140 | 1.160 | 8,234 | -0.01(-0.85%) |
May 08, 2018 | 1.150 | 1.170 | 1.140 | 1.170 | 40,708 | +0.00(+0.00%) |
May 07, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 44,779 | +0.04(+3.54%) |
May 04, 2018 | 1.120 | 1.140 | 1.100 | 1.130 | 12,677 | +0.00(+0.00%) |
May 03, 2018 | 1.130 | 1.130 | 1.080 | 1.130 | 25,198 | +0.02(+1.80%) |
May 02, 2018 | 1.129 | 1.130 | 1.110 | 1.110 | 16,755 | -0.01(-0.89%) |