Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
Aug 30, 2018 | 1.100 | 1.120 | 1.090 | 1.110 | 701,098 | +0.00(+0.00%) |
Aug 29, 2018 | 1.100 | 1.120 | 1.090 | 1.110 | 886,687 | +0.00(+0.00%) |
Aug 28, 2018 | 1.130 | 1.130 | 1.090 | 1.110 | 859,140 | -0.01(-0.89%) |
Aug 27, 2018 | 1.120 | 1.140 | 1.100 | 1.120 | 1,133,249 | +0.00(+0.00%) |
Aug 24, 2018 | 1.130 | 1.130 | 1.090 | 1.120 | 783,200 | +0.01(+0.90%) |
Aug 23, 2018 | 1.110 | 1.140 | 1.090 | 1.110 | 1,043,005 | +0.01(+0.91%) |
Aug 22, 2018 | 1.130 | 1.140 | 1.090 | 1.100 | 801,894 | -0.01(-0.90%) |
Aug 21, 2018 | 1.120 | 1.140 | 1.090 | 1.110 | 1,195,675 | +0.00(+0.00%) |
Aug 20, 2018 | 1.110 | 1.150 | 1.070 | 1.110 | 1,267,352 | +0.04(+3.74%) |
Aug 17, 2018 | 1.120 | 1.150 | 1.060 | 1.070 | 1,091,700 | -0.06(-5.31%) |
Aug 16, 2018 | 1.130 | 1.150 | 1.110 | 1.130 | 320,054 | +0.02(+1.80%) |
Aug 15, 2018 | 1.110 | 1.160 | 1.080 | 1.110 | 1,626,164 | -0.02(-1.77%) |
Aug 14, 2018 | 1.160 | 1.160 | 1.095 | 1.130 | 1,018,301 | -0.02(-1.74%) |
Aug 13, 2018 | 1.140 | 1.170 | 1.050 | 1.150 | 2,268,529 | -0.03(-2.54%) |
Aug 10, 2018 | 1.210 | 1.240 | 1.130 | 1.180 | 1,739,800 | -0.06(-4.84%) |
Aug 09, 2018 | 1.280 | 1.290 | 1.150 | 1.240 | 2,473,314 | -0.01(-0.80%) |
Aug 08, 2018 | 1.120 | 1.320 | 1.090 | 1.250 | 5,488,163 | +0.14(+12.61%) |
Aug 07, 2018 | 1.010 | 1.110 | 1.000 | 1.110 | 3,134,054 | +0.10(+9.90%) |
Aug 06, 2018 | 1.050 | 1.110 | 0.9800 | 1.010 | 5,767,387 | -0.14(-12.17%) |
Aug 03, 2018 | 1.500 | 1.540 | 0.9900 | 1.150 | 11,334,700 | -0.35(-23.33%) |
Aug 02, 2018 | 1.500 | 1.560 | 1.480 | 1.500 | 1,400,122 | -0.07(-4.46%) |
Aug 01, 2018 | 1.540 | 1.610 | 1.500 | 1.570 | 965,451 | +0.03(+1.95%) |
Jul 31, 2018 | 1.500 | 1.570 | 1.470 | 1.540 | 1,361,414 | +0.07(+4.76%) |
Jul 30, 2018 | 1.570 | 1.580 | 1.460 | 1.470 | 1,544,196 | -0.07(-4.55%) |
Jul 27, 2018 | 1.580 | 1.650 | 1.515 | 1.540 | 2,131,500 | -0.04(-2.53%) |
Jul 26, 2018 | 1.600 | 1.570 | 1.580 | 534,562 | -0.01(-0.63%) | |
Jul 25, 2018 | 1.580 | 1.620 | 1.560 | 1.590 | 572,441 | +0.01(+0.63%) |
Jul 24, 2018 | 1.620 | 1.630 | 1.550 | 1.580 | 917,941 | -0.02(-1.25%) |
Jul 23, 2018 | 1.580 | 1.619 | 1.560 | 1.600 | 712,575 | +0.01(+0.63%) |
Jul 20, 2018 | 1.600 | 1.639 | 1.570 | 1.590 | 798,381 | +0.00(+0.00%) |
Jul 19, 2018 | 1.640 | 1.570 | 1.590 | 1,015,767 | -0.02(-1.24%) | |
Jul 18, 2018 | 1.600 | 1.640 | 1.530 | 1.610 | 1,577,722 | +0.03(+1.90%) |
Jul 17, 2018 | 1.650 | 1.650 | 1.570 | 1.580 | 1,715,287 | -0.06(-3.66%) |
Jul 16, 2018 | 1.700 | 1.710 | 1.610 | 1.640 | 2,489,459 | -0.06(-3.53%) |
Jul 13, 2018 | 1.730 | 1.730 | 1.670 | 1.700 | 1,327,462 | -0.08(-4.49%) |
Jul 12, 2018 | 1.700 | 1.790 | 1.700 | 1.780 | 780,564 | +0.08(+4.71%) |
Jul 11, 2018 | 1.700 | 1.726 | 1.690 | 1.700 | 550,560 | +0.00(+0.00%) |
Jul 10, 2018 | 1.730 | 1.750 | 1.680 | 1.700 | 1,662,915 | -0.04(-2.30%) |
Jul 09, 2018 | 1.800 | 1.819 | 1.720 | 1.740 | 1,773,751 | -0.06(-3.33%) |
Jul 06, 2018 | 1.900 | 1.900 | 1.790 | 1.800 | 2,905,228 | -0.09(-4.76%) |
Jul 05, 2018 | 1.890 | 1.910 | 1.860 | 1.890 | 791,780 | +0.01(+0.53%) |
Jul 03, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Jul 02, 2018 | 1.900 | 1.920 | 1.850 | 1.900 | 995,772 | +0.00(+0.00%) |
Jun 29, 2018 | 1.910 | 1.920 | 1.810 | 1.900 | 1,435,380 | +0.02(+1.06%) |
Jun 28, 2018 | 1.910 | 1.915 | 1.870 | 1.880 | 1,501,034 | -0.04(-2.08%) |
Jun 27, 2018 | 1.960 | 2.000 | 1.890 | 1.920 | 2,721,373 | -0.04(-2.04%) |
Jun 26, 2018 | 2.050 | 2.050 | 1.940 | 1.960 | 1,861,642 | -0.06(-2.97%) |
Jun 25, 2018 | 1.950 | 2.030 | 1.910 | 2.020 | 2,665,992 | +0.01(+0.50%) |
Jun 22, 2018 | 1.940 | 2.030 | 1.870 | 2.010 | 20,914,172 | +0.05(+2.55%) |
Jun 21, 2018 | 1.920 | 1.990 | 1.860 | 1.960 | 1,873,863 | +0.04(+2.08%) |
Jun 20, 2018 | 1.980 | 2.000 | 1.910 | 1.920 | 1,889,135 | -0.05(-2.54%) |
Jun 19, 2018 | 1.920 | 1.970 | 1.890 | 1.970 | 1,340,393 | +0.03(+1.55%) |
Jun 18, 2018 | 1.910 | 1.945 | 1.860 | 1.940 | 1,916,853 | +0.04(+2.11%) |
Jun 15, 2018 | 1.890 | 1.855 | 1.900 | 2,168,782 | +0.01(+0.53%) | |
Jun 14, 2018 | 1.950 | 1.950 | 1.870 | 1.890 | 1,741,461 | -0.04(-2.07%) |
Jun 13, 2018 | 1.860 | 1.940 | 1.830 | 1.930 | 2,180,766 | +0.09(+4.89%) |
Jun 12, 2018 | 1.900 | 1.910 | 1.801 | 1.840 | 2,028,274 | -0.06(-3.16%) |
Jun 11, 2018 | 1.980 | 2.000 | 1.880 | 1.900 | 2,843,920 | -0.06(-3.06%) |
Jun 08, 2018 | 2.040 | 2.050 | 1.940 | 1.960 | 2,296,470 | -0.08(-3.92%) |
Jun 07, 2018 | 2.030 | 2.080 | 1.980 | 2.040 | 4,186,808 | +0.04(+2.00%) |
Jun 06, 2018 | 1.940 | 2.000 | 1.930 | 2.000 | 1,591,814 | +0.06(+3.09%) |
Jun 05, 2018 | 1.950 | 1.990 | 1.920 | 1.940 | 1,545,800 | -0.01(-0.51%) |
Jun 04, 2018 | 1.980 | 1.980 | 1.930 | 1.950 | 1,471,117 | -0.02(-1.02%) |