Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.03(-2.68%) | |
Aug 30, 2018 | 1.170 | 1.170 | 1.120 | 1.120 | 83,427 | -0.03(-2.61%) |
Aug 29, 2018 | 1.130 | 1.190 | 1.110 | 1.150 | 83,923 | +0.00(+0.00%) |
Aug 28, 2018 | 1.190 | 1.220 | 1.130 | 1.150 | 24,942 | -0.02(-1.71%) |
Aug 27, 2018 | 1.100 | 1.190 | 1.100 | 1.170 | 81,376 | +0.00(+0.00%) |
Aug 24, 2018 | 1.210 | 1.240 | 1.170 | 1.170 | 44,800 | -0.04(-3.31%) |
Aug 23, 2018 | 1.240 | 1.249 | 1.160 | 1.210 | 93,414 | +0.02(+1.68%) |
Aug 22, 2018 | 1.150 | 1.240 | 1.110 | 1.190 | 67,637 | +0.09(+8.18%) |
Aug 21, 2018 | 1.160 | 1.160 | 1.100 | 1.100 | 82,526 | -0.03(-2.65%) |
Aug 20, 2018 | 1.010 | 1.160 | 1.010 | 1.130 | 62,748 | +0.13(+13.00%) |
Aug 17, 2018 | 1.140 | 1.140 | 0.9700 | 1.000 | 177,600 | -0.10(-9.09%) |
Aug 16, 2018 | 1.140 | 1.161 | 1.060 | 1.100 | 34,721 | -0.04(-3.51%) |
Aug 15, 2018 | 1.180 | 1.180 | 1.080 | 1.140 | 73,296 | -0.01(-0.87%) |
Aug 14, 2018 | 1.245 | 1.245 | 1.130 | 1.150 | 37,080 | -0.08(-6.50%) |
Aug 13, 2018 | 1.220 | 1.280 | 1.220 | 1.230 | 33,049 | -0.03(-2.38%) |
Aug 10, 2018 | 1.220 | 1.280 | 1.180 | 1.260 | 33,000 | +0.02(+1.61%) |
Aug 09, 2018 | 1.210 | 1.260 | 1.180 | 1.240 | 44,013 | +0.03(+2.48%) |
Aug 08, 2018 | 1.280 | 1.280 | 1.210 | 1.210 | 30,344 | -0.04(-3.20%) |
Aug 07, 2018 | 1.305 | 1.310 | 1.250 | 1.250 | 52,171 | -0.04(-3.10%) |
Aug 06, 2018 | 1.270 | 1.330 | 1.270 | 1.290 | 22,139 | +0.01(+0.78%) |
Aug 03, 2018 | 1.270 | 1.350 | 1.270 | 1.280 | 35,900 | -0.04(-3.03%) |
Aug 02, 2018 | 1.320 | 1.370 | 1.260 | 1.320 | 47,411 | +0.00(+0.00%) |
Aug 01, 2018 | 1.260 | 1.350 | 1.260 | 1.320 | 61,373 | +0.06(+4.76%) |
Jul 31, 2018 | 1.250 | 1.370 | 1.221 | 1.260 | 76,008 | +0.04(+3.28%) |
Jul 30, 2018 | 1.310 | 1.320 | 1.073 | 1.220 | 177,583 | -0.08(-6.15%) |
Jul 27, 2018 | 1.510 | 1.510 | 1.300 | 1.300 | 81,200 | -0.05(-3.70%) |
Jul 26, 2018 | 1.390 | 1.410 | 1.340 | 1.350 | 128,905 | -0.03(-2.17%) |
Jul 25, 2018 | 1.420 | 1.432 | 1.341 | 1.380 | 110,282 | -0.05(-3.50%) |
Jul 24, 2018 | 1.430 | 1.450 | 1.400 | 1.430 | 80,536 | +0.06(+4.38%) |
Jul 23, 2018 | 1.480 | 1.370 | 1.370 | 116,574 | -0.07(-4.86%) | |
Jul 20, 2018 | 1.480 | 1.490 | 1.421 | 1.440 | 47,013 | -0.02(-1.37%) |
Jul 19, 2018 | 1.490 | 1.520 | 1.450 | 1.460 | 57,497 | +0.01(+0.69%) |
Jul 18, 2018 | 1.510 | 1.510 | 1.450 | 1.450 | 78,264 | -0.02(-1.36%) |
Jul 17, 2018 | 1.500 | 1.532 | 1.470 | 1.470 | 60,873 | -0.03(-2.33%) |
Jul 16, 2018 | 1.570 | 1.570 | 1.480 | 1.505 | 157,241 | -0.07(-4.14%) |
Jul 13, 2018 | 1.580 | 1.620 | 1.520 | 1.570 | 113,707 | -0.01(-0.63%) |
Jul 12, 2018 | 1.480 | 1.700 | 1.470 | 1.580 | 714,653 | +0.11(+7.48%) |
Jul 11, 2018 | 1.460 | 1.530 | 1.460 | 1.470 | 103,256 | +0.02(+1.38%) |
Jul 10, 2018 | 1.500 | 1.530 | 1.450 | 1.450 | 167,946 | -0.06(-3.97%) |
Jul 09, 2018 | 1.600 | 1.620 | 1.450 | 1.510 | 121,060 | -0.05(-3.21%) |
Jul 06, 2018 | 1.460 | 1.720 | 1.460 | 1.560 | 630,550 | +0.10(+6.85%) |
Jul 05, 2018 | 1.500 | 1.450 | 1.460 | 54,452 | -0.01(-0.68%) | |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.03(+2.08%) | |
Jul 02, 2018 | 1.520 | 1.520 | 1.410 | 1.440 | 132,100 | -0.10(-6.49%) |
Jun 29, 2018 | 1.590 | 1.590 | 1.435 | 1.540 | 195,680 | +0.10(+6.94%) |
Jun 28, 2018 | 1.510 | 1.556 | 1.415 | 1.440 | 142,507 | -0.07(-4.64%) |
Jun 27, 2018 | 1.590 | 1.590 | 1.500 | 1.510 | 64,171 | -0.08(-5.03%) |
Jun 26, 2018 | 1.560 | 1.590 | 1.513 | 1.590 | 88,166 | +0.03(+1.92%) |
Jun 25, 2018 | 1.600 | 1.655 | 1.500 | 1.560 | 266,552 | -0.01(-0.64%) |
Jun 22, 2018 | 1.800 | 1.800 | 1.560 | 1.570 | 1,005,500 | -0.10(-5.99%) |
Jun 21, 2018 | 1.800 | 1.800 | 1.640 | 1.670 | 195,364 | +0.01(+0.60%) |
Jun 20, 2018 | 1.690 | 1.690 | 1.620 | 1.660 | 137,396 | -0.02(-1.19%) |
Jun 19, 2018 | 1.710 | 1.730 | 1.653 | 1.680 | 91,186 | -0.05(-2.89%) |
Jun 18, 2018 | 1.740 | 1.779 | 1.700 | 1.730 | 103,395 | -0.03(-1.70%) |
Jun 15, 2018 | 1.800 | 1.690 | 1.760 | 269,202 | +0.07(+4.14%) | |
Jun 14, 2018 | 1.650 | 1.690 | 1.600 | 1.690 | 203,052 | +0.04(+2.42%) |
Jun 13, 2018 | 1.580 | 1.770 | 1.500 | 1.650 | 848,754 | -0.24(-12.70%) |
Jun 12, 2018 | 1.830 | 1.980 | 1.820 | 1.890 | 446,029 | +0.08(+4.42%) |
Jun 11, 2018 | 1.790 | 1.840 | 1.760 | 1.810 | 122,813 | +0.01(+0.56%) |
Jun 08, 2018 | 1.830 | 1.870 | 1.760 | 1.800 | 196,508 | -0.04(-2.17%) |
Jun 07, 2018 | 1.900 | 1.919 | 1.830 | 1.840 | 240,163 | -0.07(-3.66%) |
Jun 06, 2018 | 1.940 | 1.950 | 1.870 | 1.910 | 269,046 | -0.03(-1.55%) |
Jun 05, 2018 | 1.860 | 1.990 | 1.860 | 1.940 | 430,813 | +0.06(+3.19%) |
Jun 04, 2018 | 1.990 | 2.000 | 1.850 | 1.880 | 564,341 | +0.00(+0.00%) |