Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.228 | 1.228 | 1.228 | 0 | -0.00(-0.08%) | |
Aug 30, 2018 | 1.237 | 1.260 | 1.204 | 1.230 | 224,403 | -0.02(-1.62%) |
Aug 29, 2018 | 1.219 | 1.263 | 1.187 | 1.250 | 195,949 | +0.09(+7.68%) |
Aug 28, 2018 | 1.198 | 1.240 | 1.130 | 1.161 | 269,307 | -0.07(-5.64%) |
Aug 27, 2018 | 1.277 | 1.300 | 1.183 | 1.230 | 318,323 | -0.00(-0.19%) |
Aug 24, 2018 | 1.220 | 1.260 | 1.172 | 1.232 | 192,200 | +0.01(+1.01%) |
Aug 23, 2018 | 1.283 | 1.310 | 1.210 | 1.220 | 261,772 | -0.07(-5.38%) |
Aug 22, 2018 | 1.198 | 1.289 | 1.180 | 1.289 | 394,484 | +0.09(+7.57%) |
Aug 21, 2018 | 1.070 | 1.199 | 1.040 | 1.199 | 600,211 | +0.18(+17.51%) |
Aug 20, 2018 | 0.9914 | 1.023 | 0.9621 | 1.020 | 285,210 | +0.05(+5.30%) |
Aug 17, 2018 | 0.8970 | 0.9687 | 0.8891 | 0.9687 | 132,800 | +0.06(+6.90%) |
Aug 16, 2018 | 0.9010 | 0.9252 | 0.8900 | 0.9062 | 102,386 | +0.01(+1.27%) |
Aug 15, 2018 | 0.8899 | 0.9232 | 0.8636 | 0.8948 | 126,663 | +0.01(+0.65%) |
Aug 14, 2018 | 0.9134 | 0.9454 | 0.8780 | 0.8890 | 154,641 | -0.06(-6.01%) |
Aug 13, 2018 | 0.9633 | 0.9796 | 0.9000 | 0.9458 | 143,228 | -0.02(-1.88%) |
Aug 10, 2018 | 1.003 | 1.047 | 0.9536 | 0.9639 | 134,800 | -0.04(-3.91%) |
Aug 09, 2018 | 0.9543 | 1.007 | 0.9543 | 1.003 | 127,178 | +0.04(+4.49%) |
Aug 08, 2018 | 0.9441 | 0.9660 | 0.9040 | 0.9600 | 138,826 | +0.02(+2.24%) |
Aug 07, 2018 | 0.9435 | 0.9596 | 0.9220 | 0.9390 | 81,649 | +0.00(+0.30%) |
Aug 06, 2018 | 0.9200 | 0.9362 | 0.9000 | 0.9362 | 152,645 | +0.03(+2.88%) |
Aug 03, 2018 | 0.9029 | 0.9200 | 0.8875 | 0.9100 | 20,400 | +0.03(+3.62%) |
Aug 02, 2018 | 0.8600 | 0.8990 | 0.8470 | 0.8782 | 22,310 | +0.01(+1.64%) |
Aug 01, 2018 | 0.9046 | 0.9103 | 0.8619 | 0.8640 | 22,468 | -0.04(-4.58%) |
Jul 31, 2018 | 0.9316 | 0.9316 | 0.8613 | 0.9055 | 27,665 | -0.01(-1.47%) |
Jul 30, 2018 | 0.8999 | 0.9300 | 0.8980 | 0.9190 | 29,048 | +0.04(+4.43%) |
Jul 27, 2018 | 0.8701 | 0.9000 | 0.8566 | 0.8800 | 30,000 | +0.01(+1.17%) |
Jul 26, 2018 | 0.9286 | 0.9378 | 0.8470 | 0.8698 | 81,479 | -0.05(-5.89%) |
Jul 25, 2018 | 0.9587 | 0.9587 | 0.9140 | 0.9243 | 30,702 | +0.00(+0.11%) |
Jul 24, 2018 | 0.9300 | 0.9383 | 0.9000 | 0.9233 | 32,250 | -0.01(-0.72%) |
Jul 23, 2018 | 0.9179 | 0.9790 | 0.8990 | 0.9300 | 57,797 | +0.02(+2.20%) |
Jul 20, 2018 | 0.9419 | 0.9700 | 0.9060 | 0.9100 | 37,127 | -0.03(-3.09%) |
Jul 19, 2018 | 0.9789 | 0.9929 | 0.9200 | 0.9390 | 30,972 | -0.03(-3.16%) |
Jul 18, 2018 | 0.9496 | 0.9900 | 0.9090 | 0.9696 | 22,859 | +0.06(+6.43%) |
Jul 17, 2018 | 0.8953 | 0.9410 | 0.8800 | 0.9110 | 81,185 | -0.04(-4.00%) |
Jul 16, 2018 | 0.9768 | 0.9949 | 0.9000 | 0.9490 | 94,598 | -0.04(-4.14%) |
Jul 13, 2018 | 1.030 | 1.030 | 0.9500 | 0.9900 | 127,632 | -0.03(-2.94%) |
Jul 12, 2018 | 1.040 | 0.9989 | 1.020 | 78,699 | -0.00(-0.28%) | |
Jul 11, 2018 | 1.060 | 1.065 | 1.000 | 1.023 | 81,934 | -0.04(-3.50%) |
Jul 10, 2018 | 1.020 | 1.090 | 1.020 | 1.060 | 50,922 | +0.02(+1.92%) |
Jul 09, 2018 | 1.110 | 1.130 | 1.030 | 1.040 | 115,810 | -0.04(-3.70%) |
Jul 06, 2018 | 1.160 | 1.160 | 1.080 | 1.080 | 129,591 | -0.05(-4.42%) |
Jul 05, 2018 | 1.093 | 1.153 | 1.045 | 1.130 | 209,544 | -0.03(-2.59%) |
Jul 03, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.07(-5.69%) | |
Jul 02, 2018 | 1.190 | 1.250 | 1.190 | 1.230 | 370,254 | +0.14(+13.14%) |
Jun 29, 2018 | 1.100 | 1.120 | 1.060 | 1.087 | 73,032 | +0.01(+0.66%) |
Jun 28, 2018 | 1.000 | 1.132 | 1.000 | 1.080 | 116,442 | +0.06(+5.69%) |
Jun 27, 2018 | 1.125 | 1.150 | 1.020 | 1.022 | 214,214 | -0.11(-9.39%) |
Jun 26, 2018 | 1.133 | 1.170 | 1.107 | 1.128 | 335,936 | +0.03(+2.53%) |
Jun 25, 2018 | 1.147 | 1.160 | 1.070 | 1.100 | 183,064 | -0.05(-4.26%) |
Jun 22, 2018 | 1.183 | 1.200 | 1.100 | 1.149 | 155,975 | -0.04(-3.36%) |
Jun 21, 2018 | 1.244 | 1.260 | 1.160 | 1.189 | 168,312 | -0.06(-4.90%) |
Jun 20, 2018 | 1.237 | 1.280 | 1.180 | 1.250 | 167,072 | +0.04(+3.31%) |
Jun 19, 2018 | 1.252 | 1.270 | 1.150 | 1.210 | 190,399 | -0.03(-2.13%) |
Jun 18, 2018 | 1.140 | 1.260 | 1.100 | 1.236 | 155,577 | +0.10(+8.45%) |
Jun 15, 2018 | 1.181 | 1.130 | 1.140 | 73,191 | -0.02(-2.01%) | |
Jun 14, 2018 | 1.185 | 1.190 | 1.130 | 1.163 | 102,000 | -0.02(-1.90%) |
Jun 13, 2018 | 1.188 | 1.200 | 1.170 | 1.186 | 27,222 | +0.01(+0.51%) |
Jun 12, 2018 | 1.184 | 1.220 | 1.180 | 1.180 | 45,617 | -0.05(-4.07%) |
Jun 11, 2018 | 1.260 | 1.264 | 1.198 | 1.230 | 32,849 | -0.03(-2.38%) |
Jun 08, 2018 | 1.320 | 1.320 | 1.230 | 1.260 | 45,905 | -0.04(-3.16%) |
Jun 07, 2018 | 1.320 | 1.350 | 1.276 | 1.301 | 92,989 | -0.04(-2.75%) |
Jun 06, 2018 | 1.331 | 1.350 | 1.220 | 1.338 | 104,186 | +0.05(+3.71%) |
Jun 05, 2018 | 1.351 | 1.380 | 1.280 | 1.290 | 76,621 | -0.07(-5.25%) |
Jun 04, 2018 | 1.318 | 1.361 | 1.289 | 1.361 | 91,727 | +0.08(+6.37%) |