Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.390 | 1.430 | 1.350 | 1.400 | 4,681,700 | +0.01(+0.72%) |
Sep 27, 2018 | 1.410 | 1.440 | 1.380 | 1.390 | 1,210,195 | -0.03(-1.77%) |
Sep 26, 2018 | 1.450 | 1.450 | 1.410 | 1.415 | 833,725 | -0.02(-1.74%) |
Sep 25, 2018 | 1.460 | 1.470 | 1.430 | 1.440 | 498,429 | -0.01(-0.69%) |
Sep 24, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 468,629 | -0.01(-0.68%) |
Sep 21, 2018 | 1.450 | 1.480 | 1.450 | 1.460 | 474,100 | +0.01(+0.69%) |
Sep 20, 2018 | 1.480 | 1.490 | 1.450 | 1.450 | 717,438 | -0.02(-1.36%) |
Sep 19, 2018 | 1.480 | 1.480 | 1.450 | 1.470 | 606,315 | -0.01(-0.68%) |
Sep 18, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 317,511 | +0.01(+1.02%) |
Sep 17, 2018 | 1.495 | 1.520 | 1.460 | 1.465 | 655,927 | -0.03(-2.33%) |
Sep 14, 2018 | 1.510 | 1.520 | 1.490 | 1.500 | 352,700 | -0.01(-0.66%) |
Sep 13, 2018 | 1.525 | 1.560 | 1.510 | 1.510 | 509,294 | +0.00(+0.00%) |
Sep 12, 2018 | 1.450 | 1.540 | 1.450 | 1.510 | 656,177 | +0.04(+2.72%) |
Sep 11, 2018 | 1.475 | 1.480 | 1.450 | 1.470 | 641,040 | -0.01(-0.68%) |
Sep 10, 2018 | 1.490 | 1.500 | 1.470 | 1.480 | 448,708 | -0.02(-1.33%) |
Sep 07, 2018 | 1.515 | 1.520 | 1.480 | 1.500 | 817,100 | -0.02(-1.28%) |
Sep 06, 2018 | 1.530 | 1.540 | 1.510 | 1.520 | 310,573 | -0.00(-0.03%) |
Sep 05, 2018 | 1.550 | 1.560 | 1.510 | 1.520 | 693,168 | -0.03(-1.94%) |
Sep 04, 2018 | 1.520 | 1.550 | 1.500 | 1.550 | 879,054 | +0.04(+2.65%) |
Aug 31, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.07(-4.43%) | |
Aug 30, 2018 | 1.600 | 1.630 | 1.560 | 1.580 | 953,192 | -0.03(-1.86%) |
Aug 29, 2018 | 1.600 | 1.650 | 1.580 | 1.610 | 1,357,913 | +0.01(+0.63%) |
Aug 28, 2018 | 1.670 | 1.690 | 1.580 | 1.600 | 2,383,756 | -0.08(-4.73%) |
Aug 27, 2018 | 1.630 | 1.690 | 1.610 | 1.679 | 3,000,921 | +0.05(+3.04%) |
Aug 24, 2018 | 1.710 | 1.740 | 1.600 | 1.630 | 2,340,600 | -0.11(-6.32%) |
Aug 23, 2018 | 1.950 | 1.960 | 1.710 | 1.740 | 5,428,539 | -0.11(-5.95%) |
Aug 22, 2018 | 1.700 | 1.870 | 1.680 | 1.850 | 4,448,804 | +0.19(+11.45%) |
Aug 21, 2018 | 1.580 | 1.690 | 1.580 | 1.660 | 4,292,736 | +0.10(+6.41%) |
Aug 20, 2018 | 1.550 | 1.580 | 1.550 | 1.560 | 1,019,526 | +0.00(+0.00%) |
Aug 17, 2018 | 1.530 | 1.580 | 1.530 | 1.560 | 629,100 | +0.01(+0.61%) |
Aug 16, 2018 | 1.550 | 1.570 | 1.540 | 1.550 | 803,429 | -0.00(-0.29%) |
Aug 15, 2018 | 1.565 | 1.570 | 1.540 | 1.555 | 456,327 | -0.01(-0.32%) |
Aug 14, 2018 | 1.570 | 1.580 | 1.560 | 1.560 | 245,593 | -0.03(-1.89%) |
Aug 13, 2018 | 1.580 | 1.590 | 1.560 | 1.590 | 323,635 | +0.02(+1.11%) |
Aug 10, 2018 | 1.580 | 1.600 | 1.570 | 1.573 | 262,900 | -0.02(-1.10%) |
Aug 09, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 600,252 | +0.02(+1.27%) |
Aug 08, 2018 | 1.570 | 1.590 | 1.560 | 1.570 | 638,294 | -0.00(-0.32%) |
Aug 07, 2018 | 1.570 | 1.590 | 1.560 | 1.575 | 436,647 | +0.00(+0.29%) |
Aug 06, 2018 | 1.565 | 1.590 | 1.550 | 1.571 | 597,476 | +0.00(+0.03%) |
Aug 03, 2018 | 1.540 | 1.580 | 1.490 | 1.570 | 1,348,400 | +0.03(+1.95%) |
Aug 02, 2018 | 1.550 | 1.570 | 1.510 | 1.540 | 276,743 | -0.03(-1.91%) |
Aug 01, 2018 | 1.525 | 1.570 | 1.500 | 1.570 | 700,980 | +0.05(+3.29%) |
Jul 31, 2018 | 1.560 | 1.570 | 1.500 | 1.520 | 385,914 | -0.03(-1.94%) |
Jul 30, 2018 | 1.550 | 1.580 | 1.460 | 1.550 | 3,501,885 | +0.01(+0.65%) |
Jul 27, 2018 | 1.535 | 1.550 | 1.510 | 1.540 | 425,200 | -0.02(-1.28%) |
Jul 26, 2018 | 1.590 | 1.600 | 1.530 | 1.560 | 525,146 | -0.03(-2.19%) |
Jul 25, 2018 | 1.610 | 1.610 | 1.575 | 1.595 | 320,307 | -0.02(-0.93%) |
Jul 24, 2018 | 1.625 | 1.630 | 1.590 | 1.610 | 642,815 | +0.00(+0.00%) |
Jul 23, 2018 | 1.580 | 1.630 | 1.550 | 1.610 | 1,015,336 | +0.04(+2.55%) |
Jul 20, 2018 | 1.540 | 1.590 | 1.540 | 1.570 | 957,731 | +0.02(+1.29%) |
Jul 19, 2018 | 1.560 | 1.590 | 1.505 | 1.550 | 1,021,832 | +0.02(+1.31%) |
Jul 18, 2018 | 1.400 | 1.550 | 1.405 | 1.530 | 1,032,411 | +0.12(+8.90%) |
Jul 17, 2018 | 1.460 | 1.470 | 1.350 | 1.405 | 2,388,583 | -0.05(-3.77%) |
Jul 16, 2018 | 1.515 | 1.540 | 1.460 | 1.460 | 1,404,732 | -0.06(-3.95%) |
Jul 13, 2018 | 1.475 | 1.530 | 1.470 | 1.520 | 657,330 | +0.05(+3.40%) |
Jul 12, 2018 | 1.500 | 1.470 | 1.470 | 324,848 | +0.00(+0.00%) | |
Jul 11, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 385,108 | -0.01(-0.34%) |
Jul 10, 2018 | 1.535 | 1.540 | 1.450 | 1.475 | 1,063,815 | -0.05(-3.59%) |
Jul 09, 2018 | 1.570 | 1.580 | 1.530 | 1.530 | 1,357,390 | -0.05(-3.16%) |
Jul 06, 2018 | 1.570 | 1.590 | 1.540 | 1.580 | 461,975 | +0.00(+0.00%) |
Jul 05, 2018 | 1.590 | 1.560 | 1.580 | 266,078 | -0.01(-0.63%) | |
Jul 03, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.01(+0.63%) |