Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) | |
Aug 30, 2018 | 1.340 | 1.340 | 1.290 | 1.310 | 33,513 | +0.00(+0.00%) |
Aug 29, 2018 | 1.294 | 1.310 | 1.294 | 1.310 | 4,156 | -0.01(-0.76%) |
Aug 28, 2018 | 1.350 | 1.350 | 1.280 | 1.320 | 4,223 | +0.03(+2.33%) |
Aug 27, 2018 | 1.380 | 1.380 | 1.281 | 1.290 | 21,174 | -0.03(-2.27%) |
Aug 24, 2018 | 1.260 | 1.340 | 1.250 | 1.320 | 7,900 | +0.07(+5.60%) |
Aug 23, 2018 | 1.340 | 1.350 | 1.250 | 1.250 | 18,661 | -0.10(-7.41%) |
Aug 22, 2018 | 1.330 | 1.400 | 1.330 | 1.350 | 90,542 | +0.01(+0.75%) |
Aug 21, 2018 | 1.330 | 1.369 | 1.311 | 1.340 | 25,639 | +0.01(+0.75%) |
Aug 20, 2018 | 1.290 | 1.384 | 1.270 | 1.330 | 95,745 | +0.03(+2.31%) |
Aug 17, 2018 | 1.320 | 1.320 | 1.270 | 1.300 | 16,100 | +0.04(+3.09%) |
Aug 16, 2018 | 1.131 | 1.290 | 1.131 | 1.261 | 22,614 | +0.03(+2.52%) |
Aug 15, 2018 | 1.170 | 1.250 | 1.160 | 1.230 | 12,535 | -0.02(-1.60%) |
Aug 14, 2018 | 1.230 | 1.290 | 1.180 | 1.250 | 42,826 | +0.02(+1.36%) |
Aug 13, 2018 | 1.220 | 1.240 | 1.200 | 1.233 | 32,429 | +0.03(+2.51%) |
Aug 10, 2018 | 1.255 | 1.278 | 1.200 | 1.203 | 74,600 | -0.04(-2.98%) |
Aug 09, 2018 | 1.250 | 1.300 | 1.229 | 1.240 | 54,763 | -0.01(-0.80%) |
Aug 08, 2018 | 1.260 | 1.320 | 1.230 | 1.250 | 71,877 | -0.01(-0.79%) |
Aug 07, 2018 | 1.260 | 1.260 | 1.220 | 1.260 | 23,004 | +0.01(+0.80%) |
Aug 06, 2018 | 1.250 | 1.260 | 1.210 | 1.250 | 67,967 | -0.01(-0.79%) |
Aug 03, 2018 | 1.280 | 1.280 | 1.230 | 1.260 | 41,900 | +0.03(+2.44%) |
Aug 02, 2018 | 1.390 | 1.470 | 1.230 | 1.230 | 453,453 | -0.14(-10.22%) |
Aug 01, 2018 | 1.230 | 1.380 | 1.230 | 1.370 | 100,563 | +0.13(+10.48%) |
Jul 31, 2018 | 1.250 | 1.310 | 1.240 | 1.240 | 27,190 | -0.01(-0.80%) |
Jul 30, 2018 | 1.250 | 1.349 | 1.227 | 1.250 | 151,323 | -0.03(-2.34%) |
Jul 27, 2018 | 1.220 | 1.290 | 1.220 | 1.280 | 21,400 | +0.05(+4.07%) |
Jul 26, 2018 | 1.330 | 1.330 | 1.230 | 1.230 | 64,010 | -0.06(-4.73%) |
Jul 25, 2018 | 1.300 | 1.350 | 1.290 | 1.291 | 31,380 | -0.01(-0.69%) |
Jul 24, 2018 | 1.310 | 1.335 | 1.300 | 1.300 | 27,853 | -0.01(-0.76%) |
Jul 23, 2018 | 1.320 | 1.327 | 1.300 | 1.310 | 56,143 | -0.02(-1.50%) |
Jul 20, 2018 | 1.390 | 1.430 | 1.290 | 1.330 | 281,487 | -0.01(-0.75%) |
Jul 19, 2018 | 1.320 | 1.400 | 1.310 | 1.340 | 115,032 | +0.02(+1.51%) |
Jul 18, 2018 | 1.350 | 1.357 | 1.310 | 1.320 | 93,128 | -0.02(-1.49%) |
Jul 17, 2018 | 1.360 | 1.390 | 1.310 | 1.340 | 83,147 | -0.04(-2.90%) |
Jul 16, 2018 | 1.370 | 1.396 | 1.331 | 1.380 | 80,799 | +0.00(+0.30%) |
Jul 13, 2018 | 1.450 | 1.490 | 1.370 | 1.376 | 250,790 | -0.11(-7.35%) |
Jul 12, 2018 | 1.600 | 1.695 | 1.440 | 1.485 | 892,725 | -0.50(-25.38%) |
Jul 11, 2018 | 1.492 | 2.500 | 1.484 | 1.990 | 9,989,518 | +0.55(+38.19%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.440 | 1.440 | 9,992 | -0.05(-3.36%) |
Jul 09, 2018 | 1.421 | 1.540 | 1.421 | 1.490 | 33,931 | -0.00(-0.02%) |
Jul 06, 2018 | 1.410 | 1.500 | 1.410 | 1.490 | 28,324 | +0.06(+4.21%) |
Jul 05, 2018 | 1.480 | 1.480 | 1.430 | 1.430 | 2,931 | -0.04(-2.71%) |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.38%) | |
Jul 02, 2018 | 1.470 | 1.540 | 1.390 | 1.450 | 21,756 | -0.02(-1.36%) |
Jun 29, 2018 | 1.460 | 1.482 | 1.460 | 1.470 | 737 | +0.02(+1.38%) |
Jun 28, 2018 | 1.440 | 1.500 | 1.440 | 1.450 | 10,471 | +0.02(+1.40%) |
Jun 27, 2018 | 1.470 | 1.470 | 1.428 | 1.430 | 5,763 | -0.02(-1.38%) |
Jun 26, 2018 | 1.465 | 1.390 | 1.450 | 5,984 | +0.06(+4.32%) | |
Jun 25, 2018 | 1.390 | 1.420 | 1.390 | 1.390 | 5,911 | -0.03(-2.11%) |
Jun 22, 2018 | 1.429 | 1.440 | 1.420 | 3,618 | -0.02(-1.39%) | |
Jun 21, 2018 | 1.480 | 1.390 | 1.440 | 19,104 | +0.03(+2.13%) | |
Jun 20, 2018 | 1.453 | 1.453 | 1.410 | 1.410 | 6,868 | -0.01(-0.70%) |
Jun 19, 2018 | 1.460 | 1.480 | 1.410 | 1.420 | 32,629 | -0.07(-4.83%) |
Jun 18, 2018 | 1.537 | 1.537 | 1.460 | 1.492 | 6,667 | -0.06(-3.74%) |
Jun 15, 2018 | 1.550 | 1.450 | 1.550 | 13,822 | +0.05(+3.40%) | |
Jun 14, 2018 | 1.405 | 1.500 | 1.405 | 1.499 | 24,116 | -0.00(-0.07%) |
Jun 13, 2018 | 1.452 | 1.500 | 1.420 | 1.500 | 8,831 | +0.00(+0.00%) |
Jun 12, 2018 | 1.600 | 1.600 | 1.440 | 1.500 | 6,979 | -0.05(-3.23%) |
Jun 11, 2018 | 1.610 | 1.610 | 1.390 | 1.550 | 25,412 | -0.09(-5.49%) |
Jun 08, 2018 | 1.519 | 1.640 | 1.453 | 1.640 | 19,895 | +0.15(+10.07%) |
Jun 07, 2018 | 1.570 | 1.575 | 1.393 | 1.490 | 23,255 | -0.01(-0.67%) |
Jun 06, 2018 | 1.490 | 1.900 | 1.441 | 1.500 | 714,147 | +0.01(+0.67%) |
Jun 05, 2018 | 1.460 | 1.490 | 1.450 | 1.490 | 11,064 | +0.12(+8.76%) |
Jun 04, 2018 | 1.460 | 1.500 | 1.370 | 1.370 | 14,059 | -0.10(-6.80%) |