Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.120 | 1.147 | 1.117 | 1.135 | 60,510,896 | +0.01(+0.67%) |
Sep 27, 2018 | 1.132 | 1.150 | 1.120 | 1.127 | 72,639,472 | +0.02(+1.36%) |
Sep 26, 2018 | 1.150 | 1.163 | 1.112 | 1.112 | 98,555,912 | -0.06(-4.76%) |
Sep 25, 2018 | 1.188 | 1.200 | 1.165 | 1.168 | 100,163,128 | -0.01(-1.07%) |
Sep 24, 2018 | 1.158 | 1.185 | 1.150 | 1.180 | 117,645,248 | +0.06(+5.18%) |
Sep 21, 2018 | 1.117 | 1.140 | 1.112 | 1.122 | 122,758,784 | +0.01(+0.68%) |
Sep 20, 2018 | 1.099 | 1.135 | 1.094 | 1.115 | 115,446,032 | +0.03(+2.56%) |
Sep 19, 2018 | 1.041 | 1.097 | 1.039 | 1.087 | 78,599,192 | +0.04(+4.12%) |
Sep 18, 2018 | 1.024 | 1.051 | 1.011 | 1.044 | 93,662,056 | +0.04(+3.77%) |
Sep 17, 2018 | 1.011 | 1.026 | 1.006 | 1.006 | 63,161,336 | -0.01(-0.50%) |
Sep 14, 2018 | 1.013 | 1.026 | 0.9983 | 1.011 | 96,405,224 | -0.00(-0.25%) |
Sep 13, 2018 | 1.016 | 1.034 | 1.008 | 1.013 | 91,908,240 | -0.01(-1.23%) |
Sep 12, 2018 | 1.041 | 1.046 | 1.013 | 1.026 | 93,216,096 | +0.00(+0.00%) |
Sep 11, 2018 | 1.029 | 1.039 | 1.011 | 1.026 | 98,733,152 | -0.01(-0.49%) |
Sep 10, 2018 | 1.024 | 1.049 | 1.021 | 1.031 | 80,663,256 | +0.01(+1.24%) |
Sep 07, 2018 | 1.013 | 1.039 | 0.9806 | 1.019 | 140,204,240 | -0.01(-0.74%) |
Sep 06, 2018 | 1.087 | 1.089 | 1.024 | 1.026 | 123,324,696 | -0.06(-5.80%) |
Sep 05, 2018 | 1.079 | 1.102 | 1.065 | 1.089 | 83,383,544 | +0.00(+0.00%) |
Sep 04, 2018 | 1.127 | 1.135 | 1.084 | 1.089 | 102,113,960 | -0.03(-2.71%) |
Aug 31, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.77%) | |
Aug 30, 2018 | 1.137 | 1.150 | 1.122 | 1.140 | 57,645,700 | +0.00(+0.22%) |
Aug 29, 2018 | 1.122 | 1.152 | 1.107 | 1.137 | 68,489,600 | +0.02(+1.58%) |
Aug 28, 2018 | 1.155 | 1.160 | 1.112 | 1.120 | 100,422,360 | -0.03(-2.85%) |
Aug 27, 2018 | 1.158 | 1.173 | 1.142 | 1.152 | 58,581,832 | -0.00(-0.22%) |
Aug 24, 2018 | 1.200 | 1.208 | 1.151 | 1.155 | 75,377,376 | -0.03(-2.14%) |
Aug 23, 2018 | 1.178 | 1.183 | 1.163 | 1.180 | 52,189,660 | -0.01(-0.85%) |
Aug 22, 2018 | 1.165 | 1.198 | 1.158 | 1.190 | 79,422,640 | +0.04(+3.29%) |
Aug 21, 2018 | 1.132 | 1.163 | 1.132 | 1.152 | 67,972,600 | +0.04(+3.17%) |
Aug 20, 2018 | 1.087 | 1.117 | 1.082 | 1.117 | 69,780,120 | +0.03(+2.55%) |
Aug 17, 2018 | 1.077 | 1.102 | 1.077 | 1.089 | 95,900,744 | +0.02(+1.41%) |
Aug 16, 2018 | 1.115 | 1.120 | 1.069 | 1.074 | 100,136,232 | -0.04(-3.41%) |
Aug 15, 2018 | 1.120 | 1.130 | 1.051 | 1.112 | 153,123,744 | -0.03(-2.44%) |
Aug 14, 2018 | 1.145 | 1.163 | 1.132 | 1.140 | 82,609,984 | +0.02(+1.58%) |
Aug 13, 2018 | 1.175 | 1.190 | 1.120 | 1.122 | 111,590,752 | -0.06(-4.72%) |
Aug 10, 2018 | 1.160 | 1.180 | 1.150 | 1.178 | 73,892,040 | +0.01(+0.65%) |
Aug 09, 2018 | 1.185 | 1.193 | 1.163 | 1.170 | 61,276,308 | -0.01(-0.64%) |
Aug 08, 2018 | 1.183 | 1.188 | 1.158 | 1.178 | 78,196,472 | -0.01(-0.85%) |
Aug 07, 2018 | 1.206 | 1.233 | 1.183 | 1.188 | 114,199,392 | +0.00(+0.00%) |
Aug 06, 2018 | 1.127 | 1.211 | 1.122 | 1.188 | 147,786,832 | +0.06(+5.38%) |
Aug 03, 2018 | 1.120 | 1.147 | 1.101 | 1.127 | 107,306,312 | +0.01(+1.13%) |
Aug 02, 2018 | 1.110 | 1.135 | 1.099 | 1.115 | 67,326,968 | -0.01(-0.90%) |
Aug 01, 2018 | 1.130 | 1.135 | 1.072 | 1.125 | 218,246,416 | -0.07(-5.72%) |
Jul 31, 2018 | 1.180 | 1.200 | 1.140 | 1.193 | 195,996,288 | +0.01(+1.07%) |
Jul 30, 2018 | 1.132 | 1.180 | 1.117 | 1.180 | 148,519,584 | +0.07(+5.90%) |
Jul 27, 2018 | 1.241 | 1.259 | 1.104 | 1.115 | 364,355,264 | +0.00(+0.23%) |
Jul 26, 2018 | 1.122 | 1.147 | 1.110 | 1.112 | 113,140,912 | -0.00(-0.23%) |
Jul 25, 2018 | 1.142 | 1.155 | 1.110 | 1.115 | 113,523,128 | -0.03(-2.43%) |
Jul 24, 2018 | 1.150 | 1.188 | 1.135 | 1.142 | 116,583,336 | +0.00(+0.22%) |
Jul 23, 2018 | 1.170 | 1.170 | 1.128 | 1.140 | 79,554,120 | -0.01(-0.88%) |
Jul 20, 2018 | 1.178 | 1.183 | 1.128 | 1.150 | 133,944,608 | -0.03(-2.57%) |
Jul 19, 2018 | 1.170 | 1.198 | 1.155 | 1.180 | 108,323,968 | +0.00(+0.21%) |
Jul 18, 2018 | 1.185 | 1.190 | 1.135 | 1.178 | 192,187,664 | -0.03(-2.31%) |
Jul 17, 2018 | 1.221 | 1.231 | 1.183 | 1.206 | 147,187,776 | -0.03(-2.65%) |
Jul 16, 2018 | 1.284 | 1.294 | 1.216 | 1.238 | 153,874,064 | -0.07(-5.59%) |
Jul 13, 2018 | 1.297 | 1.329 | 1.294 | 1.312 | 74,696,904 | +0.02(+1.37%) |
Jul 12, 2018 | 1.319 | 1.329 | 1.286 | 1.294 | 105,987,904 | -0.01(-0.58%) |
Jul 11, 2018 | 1.345 | 1.365 | 1.284 | 1.302 | 150,615,616 | -0.06(-4.63%) |
Jul 10, 2018 | 1.382 | 1.415 | 1.345 | 1.365 | 132,118,600 | +0.00(+0.19%) |
Jul 09, 2018 | 1.345 | 1.372 | 1.345 | 1.362 | 110,302,544 | +0.03(+1.89%) |
Jul 06, 2018 | 1.319 | 1.347 | 1.312 | 1.337 | 64,554,744 | +0.01(+0.38%) |
Jul 05, 2018 | 1.339 | 1.359 | 1.322 | 1.332 | 88,448,024 | -0.00(-0.19%) |
Jul 03, 2018 | 1.334 | 1.334 | 1.334 | 0 | +0.03(+1.93%) |