Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.120 | 1.120 | 1.060 | 1.060 | 29,900 | -0.06(-5.36%) |
Sep 27, 2018 | 1.100 | 1.160 | 1.100 | 1.120 | 173,845 | +0.01(+0.90%) |
Sep 26, 2018 | 1.050 | 1.110 | 1.027 | 1.110 | 99,363 | +0.06(+5.71%) |
Sep 25, 2018 | 1.070 | 1.090 | 1.050 | 1.050 | 12,126 | -0.04(-3.67%) |
Sep 24, 2018 | 1.070 | 1.100 | 1.042 | 1.090 | 28,689 | +0.01(+0.93%) |
Sep 21, 2018 | 1.010 | 1.080 | 1.010 | 1.080 | 24,100 | +0.07(+6.93%) |
Sep 20, 2018 | 1.010 | 1.040 | 1.010 | 1.010 | 10,390 | +0.00(+0.00%) |
Sep 19, 2018 | 1.040 | 1.040 | 1.010 | 1.010 | 11,538 | -0.02(-1.94%) |
Sep 18, 2018 | 1.020 | 1.040 | 1.020 | 1.030 | 12,319 | +0.02(+1.98%) |
Sep 17, 2018 | 1.010 | 1.030 | 1.010 | 1.010 | 21,266 | +0.00(+0.00%) |
Sep 14, 2018 | 1.040 | 1.040 | 1.010 | 1.010 | 25,200 | -0.05(-4.72%) |
Sep 13, 2018 | 1.040 | 1.070 | 1.040 | 1.060 | 15,231 | +0.03(+2.42%) |
Sep 12, 2018 | 1.010 | 1.050 | 1.010 | 1.035 | 13,945 | +0.02(+2.48%) |
Sep 11, 2018 | 1.010 | 1.030 | 1.010 | 1.010 | 17,246 | +0.00(+0.00%) |
Sep 10, 2018 | 1.040 | 1.060 | 1.010 | 1.010 | 34,985 | -0.04(-3.81%) |
Sep 07, 2018 | 1.050 | 1.080 | 1.030 | 1.050 | 46,800 | -0.01(-0.94%) |
Sep 06, 2018 | 1.070 | 1.081 | 1.040 | 1.060 | 19,261 | +0.01(+0.95%) |
Sep 05, 2018 | 1.010 | 1.050 | 1.010 | 1.050 | 26,831 | +0.04(+3.96%) |
Sep 04, 2018 | 1.010 | 1.050 | 1.010 | 1.010 | 22,020 | -0.02(-1.94%) |
Aug 31, 2018 | 1.030 | 1.030 | 1.030 | 0 | -0.07(-6.36%) | |
Aug 30, 2018 | 1.050 | 1.100 | 1.050 | 1.100 | 28,834 | +0.04(+3.77%) |
Aug 29, 2018 | 1.050 | 1.060 | 1.040 | 1.060 | 36,322 | +0.01(+0.95%) |
Aug 28, 2018 | 1.070 | 1.080 | 1.050 | 1.050 | 29,471 | -0.01(-0.94%) |
Aug 27, 2018 | 1.060 | 1.100 | 1.060 | 1.060 | 18,106 | +0.00(+0.00%) |
Aug 24, 2018 | 1.050 | 1.100 | 1.050 | 1.060 | 23,600 | +0.00(+0.00%) |
Aug 23, 2018 | 1.060 | 1.061 | 1.050 | 1.060 | 40,227 | -0.01(-0.93%) |
Aug 22, 2018 | 1.060 | 1.070 | 1.060 | 1.070 | 19,734 | +0.02(+1.90%) |
Aug 21, 2018 | 1.100 | 1.100 | 1.050 | 1.050 | 15,208 | -0.05(-4.55%) |
Aug 20, 2018 | 1.100 | 1.100 | 1.060 | 1.100 | 49,917 | +0.01(+0.92%) |
Aug 17, 2018 | 1.130 | 1.130 | 1.080 | 1.090 | 44,600 | -0.03(-3.11%) |
Aug 16, 2018 | 1.140 | 1.140 | 1.120 | 1.125 | 13,035 | -0.02(-2.17%) |
Aug 15, 2018 | 1.130 | 1.150 | 1.120 | 1.150 | 71,635 | +0.02(+1.77%) |
Aug 14, 2018 | 1.130 | 1.140 | 1.130 | 1.130 | 13,158 | +0.00(+0.00%) |
Aug 13, 2018 | 1.130 | 1.135 | 1.130 | 1.130 | 23,307 | +0.00(+0.00%) |
Aug 10, 2018 | 1.140 | 1.140 | 1.120 | 1.130 | 23,400 | +0.01(+0.47%) |
Aug 09, 2018 | 1.120 | 1.140 | 1.120 | 1.125 | 4,018 | -0.02(-1.34%) |
Aug 08, 2018 | 1.120 | 1.140 | 1.120 | 1.140 | 16,050 | +0.01(+1.33%) |
Aug 07, 2018 | 1.130 | 1.130 | 1.120 | 1.125 | 18,140 | -0.01(-1.32%) |
Aug 06, 2018 | 1.120 | 1.140 | 1.120 | 1.140 | 21,358 | +0.02(+1.79%) |
Aug 03, 2018 | 1.140 | 1.140 | 1.120 | 1.120 | 40,500 | -0.03(-2.61%) |
Aug 02, 2018 | 1.150 | 1.152 | 1.115 | 1.150 | 68,754 | +0.01(+0.88%) |
Aug 01, 2018 | 1.140 | 1.150 | 1.140 | 1.140 | 4,287 | +0.00(+0.00%) |
Jul 31, 2018 | 1.150 | 1.160 | 1.140 | 1.140 | 52,194 | -0.02(-1.72%) |
Jul 30, 2018 | 1.130 | 1.160 | 1.120 | 1.160 | 19,902 | +0.03(+2.65%) |
Jul 27, 2018 | 1.160 | 1.160 | 1.130 | 1.130 | 66,500 | -0.04(-3.42%) |
Jul 26, 2018 | 1.160 | 1.170 | 1.160 | 1.170 | 32,490 | +0.00(+0.36%) |
Jul 25, 2018 | 1.170 | 1.175 | 1.160 | 1.166 | 10,898 | -0.00(-0.36%) |
Jul 24, 2018 | 1.160 | 1.180 | 1.160 | 1.170 | 32,324 | +0.00(+0.00%) |
Jul 23, 2018 | 1.160 | 1.180 | 1.160 | 1.170 | 25,461 | -0.01(-0.85%) |
Jul 20, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 38,867 | +0.02(+1.72%) |
Jul 19, 2018 | 1.200 | 1.200 | 1.160 | 1.160 | 47,597 | -0.02(-2.04%) |
Jul 18, 2018 | 1.200 | 1.210 | 1.180 | 1.184 | 74,711 | -0.03(-2.14%) |
Jul 17, 2018 | 1.180 | 1.210 | 1.180 | 1.210 | 128,211 | +0.03(+2.54%) |
Jul 16, 2018 | 1.220 | 1.220 | 1.140 | 1.180 | 130,318 | -0.04(-3.28%) |
Jul 13, 2018 | 1.230 | 1.230 | 1.200 | 1.220 | 47,797 | +0.02(+1.67%) |
Jul 12, 2018 | 1.230 | 1.230 | 1.200 | 1.200 | 158,480 | -0.03(-2.44%) |
Jul 11, 2018 | 1.230 | 1.230 | 1.210 | 1.230 | 37,960 | +0.01(+0.82%) |
Jul 10, 2018 | 1.280 | 1.280 | 1.220 | 1.220 | 44,950 | -0.02(-1.61%) |
Jul 09, 2018 | 1.260 | 1.270 | 1.240 | 1.240 | 90,936 | -0.01(-0.80%) |
Jul 06, 2018 | 1.240 | 1.254 | 1.230 | 1.250 | 30,665 | +0.04(+3.31%) |
Jul 05, 2018 | 1.210 | 1.220 | 1.200 | 1.210 | 43,730 | +0.00(+0.00%) |
Jul 03, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) |