Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.550 | 1.580 | 1.520 | 1.540 | 222,400 | -0.01(-0.65%) |
Sep 27, 2018 | 1.610 | 1.610 | 1.550 | 1.550 | 175,682 | -0.03(-1.90%) |
Sep 26, 2018 | 1.620 | 1.620 | 1.540 | 1.580 | 497,142 | -0.05(-3.07%) |
Sep 25, 2018 | 1.660 | 1.670 | 1.570 | 1.630 | 289,222 | +0.03(+1.87%) |
Sep 24, 2018 | 1.560 | 1.650 | 1.520 | 1.600 | 639,979 | +0.07(+4.58%) |
Sep 21, 2018 | 1.630 | 1.630 | 1.530 | 1.530 | 624,000 | -0.12(-7.27%) |
Sep 20, 2018 | 1.710 | 1.780 | 1.520 | 1.650 | 1,585,088 | -0.03(-1.79%) |
Sep 19, 2018 | 1.620 | 1.730 | 1.580 | 1.680 | 1,423,167 | +0.08(+5.00%) |
Sep 18, 2018 | 1.490 | 1.640 | 1.470 | 1.600 | 1,679,619 | +0.13(+8.84%) |
Sep 17, 2018 | 1.460 | 1.490 | 1.440 | 1.470 | 395,002 | +0.02(+1.38%) |
Sep 14, 2018 | 1.470 | 1.470 | 1.410 | 1.450 | 304,000 | +0.03(+2.11%) |
Sep 13, 2018 | 1.470 | 1.480 | 1.400 | 1.420 | 304,427 | -0.03(-2.07%) |
Sep 12, 2018 | 1.420 | 1.470 | 1.410 | 1.450 | 308,513 | +0.03(+2.11%) |
Sep 11, 2018 | 1.450 | 1.490 | 1.400 | 1.420 | 533,573 | -0.05(-3.40%) |
Sep 10, 2018 | 1.490 | 1.500 | 1.410 | 1.470 | 435,871 | -0.01(-0.68%) |
Sep 07, 2018 | 1.470 | 1.500 | 1.360 | 1.480 | 736,000 | +0.01(+0.68%) |
Sep 06, 2018 | 1.510 | 1.580 | 1.450 | 1.470 | 941,697 | -0.04(-2.65%) |
Sep 05, 2018 | 1.500 | 1.550 | 1.450 | 1.510 | 695,769 | +0.01(+0.67%) |
Sep 04, 2018 | 1.500 | 1.510 | 1.450 | 1.500 | 845,711 | +0.03(+2.04%) |
Aug 31, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.06(+4.26%) | |
Aug 30, 2018 | 1.380 | 1.450 | 1.370 | 1.410 | 990,529 | +0.04(+2.92%) |
Aug 29, 2018 | 1.320 | 1.380 | 1.300 | 1.370 | 627,155 | +0.04(+3.01%) |
Aug 28, 2018 | 1.320 | 1.350 | 1.250 | 1.330 | 455,536 | -0.01(-0.75%) |
Aug 27, 2018 | 1.420 | 1.450 | 1.250 | 1.340 | 2,488,959 | -0.01(-0.74%) |
Aug 24, 2018 | 1.190 | 1.390 | 1.180 | 1.350 | 4,360,300 | +0.17(+14.41%) |
Aug 23, 2018 | 1.120 | 1.190 | 1.100 | 1.180 | 949,453 | +0.06(+5.36%) |
Aug 22, 2018 | 1.090 | 1.140 | 1.070 | 1.120 | 482,956 | +0.06(+5.66%) |
Aug 21, 2018 | 1.040 | 1.100 | 1.030 | 1.060 | 539,748 | +0.01(+0.95%) |
Aug 20, 2018 | 1.040 | 1.060 | 1.020 | 1.050 | 286,711 | +0.03(+2.94%) |
Aug 17, 2018 | 1.010 | 1.030 | 1.010 | 1.020 | 253,200 | +0.00(+0.00%) |
Aug 16, 2018 | 1.000 | 1.040 | 0.9900 | 1.020 | 228,145 | +0.01(+0.99%) |
Aug 15, 2018 | 1.040 | 1.050 | 1.010 | 1.010 | 164,573 | -0.02(-1.94%) |
Aug 14, 2018 | 1.040 | 1.050 | 1.020 | 1.030 | 412,854 | -0.01(-0.96%) |
Aug 13, 2018 | 1.080 | 1.080 | 1.020 | 1.040 | 369,197 | -0.03(-2.80%) |
Aug 10, 2018 | 1.070 | 1.140 | 1.060 | 1.070 | 1,333,400 | +0.04(+3.88%) |
Aug 09, 2018 | 1.010 | 1.050 | 1.010 | 1.030 | 305,678 | +0.01(+0.98%) |
Aug 08, 2018 | 1.020 | 1.030 | 1.000 | 1.020 | 168,776 | +0.00(+0.00%) |
Aug 07, 2018 | 1.050 | 1.060 | 1.010 | 1.020 | 116,712 | -0.02(-1.92%) |
Aug 06, 2018 | 1.020 | 1.040 | 1.010 | 1.040 | 200,666 | +0.04(+4.00%) |
Aug 03, 2018 | 1.000 | 1.040 | 0.9900 | 1.000 | 304,100 | -0.00(-0.49%) |
Aug 02, 2018 | 1.050 | 1.051 | 0.9900 | 1.005 | 419,064 | -0.04(-4.02%) |
Aug 01, 2018 | 1.070 | 1.071 | 1.031 | 1.047 | 152,730 | +0.02(+1.65%) |
Jul 31, 2018 | 1.100 | 1.100 | 1.010 | 1.030 | 982,124 | -0.07(-6.36%) |
Jul 30, 2018 | 1.130 | 1.160 | 1.090 | 1.100 | 415,698 | -0.04(-3.51%) |
Jul 27, 2018 | 1.090 | 1.190 | 1.090 | 1.140 | 1,595,400 | +0.05(+4.68%) |
Jul 26, 2018 | 1.080 | 1.100 | 1.040 | 1.089 | 460,865 | +0.04(+3.71%) |
Jul 25, 2018 | 1.030 | 1.060 | 1.021 | 1.050 | 266,003 | +0.02(+1.94%) |
Jul 24, 2018 | 1.100 | 1.100 | 1.025 | 1.030 | 438,983 | -0.05(-4.63%) |
Jul 23, 2018 | 1.070 | 1.100 | 1.048 | 1.080 | 761,484 | +0.03(+2.86%) |
Jul 20, 2018 | 1.020 | 1.070 | 1.020 | 1.050 | 550,312 | +0.02(+1.94%) |
Jul 19, 2018 | 1.030 | 1.050 | 0.9900 | 1.030 | 285,307 | +0.01(+0.98%) |
Jul 18, 2018 | 1.040 | 1.050 | 0.9800 | 1.020 | 453,643 | -0.02(-1.92%) |
Jul 17, 2018 | 1.020 | 1.080 | 1.000 | 1.040 | 1,206,412 | +0.02(+1.46%) |
Jul 16, 2018 | 0.9400 | 1.040 | 0.9301 | 1.025 | 1,550,486 | +0.08(+8.35%) |
Jul 13, 2018 | 0.9400 | 0.9580 | 0.9200 | 0.9460 | 496,560 | +0.02(+2.49%) |
Jul 12, 2018 | 0.9094 | 0.9400 | 0.8941 | 0.9230 | 491,770 | +0.03(+3.71%) |
Jul 11, 2018 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 180,498 | -0.02(-2.20%) |
Jul 10, 2018 | 0.9000 | 0.9362 | 0.8946 | 0.9100 | 125,851 | +0.00(+0.00%) |
Jul 09, 2018 | 0.9000 | 0.9400 | 0.8851 | 0.9100 | 582,215 | +0.01(+1.11%) |
Jul 06, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 306,460 | +0.00(+0.00%) |
Jul 05, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 284,987 | +0.00(+0.00%) |
Jul 03, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+1.12%) |