Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.040 | 1.080 | 1.030 | 1.030 | 193,200 | -0.03(-2.83%) |
Sep 27, 2018 | 1.040 | 1.070 | 1.030 | 1.060 | 198,579 | +0.00(+0.00%) |
Sep 26, 2018 | 1.060 | 1.090 | 1.060 | 1.060 | 120,099 | -0.03(-2.31%) |
Sep 25, 2018 | 1.100 | 1.100 | 1.060 | 1.085 | 118,390 | +0.01(+0.47%) |
Sep 24, 2018 | 1.110 | 1.130 | 1.080 | 1.080 | 121,315 | -0.05(-4.42%) |
Sep 21, 2018 | 1.110 | 1.150 | 1.050 | 1.130 | 183,200 | -0.02(-1.74%) |
Sep 20, 2018 | 1.090 | 1.150 | 1.090 | 1.150 | 195,708 | +0.08(+7.48%) |
Sep 19, 2018 | 1.030 | 1.080 | 1.030 | 1.070 | 142,147 | +0.03(+2.88%) |
Sep 18, 2018 | 1.040 | 1.050 | 1.010 | 1.040 | 280,148 | +0.00(+0.00%) |
Sep 17, 2018 | 1.050 | 1.058 | 1.020 | 1.040 | 277,051 | -0.02(-1.89%) |
Sep 14, 2018 | 1.090 | 1.090 | 1.050 | 1.060 | 60,400 | -0.04(-3.64%) |
Sep 13, 2018 | 1.110 | 1.110 | 1.070 | 1.100 | 72,498 | +0.02(+1.85%) |
Sep 12, 2018 | 1.070 | 1.090 | 1.045 | 1.080 | 282,973 | +0.01(+0.93%) |
Sep 11, 2018 | 1.090 | 1.090 | 1.050 | 1.070 | 82,753 | -0.02(-1.83%) |
Sep 10, 2018 | 1.070 | 1.090 | 1.060 | 1.090 | 139,561 | +0.04(+3.81%) |
Sep 07, 2018 | 1.020 | 1.060 | 1.000 | 1.050 | 125,100 | +0.03(+2.94%) |
Sep 06, 2018 | 1.050 | 1.060 | 1.012 | 1.020 | 195,091 | -0.03(-3.30%) |
Sep 05, 2018 | 1.080 | 1.100 | 1.040 | 1.055 | 177,071 | -0.03(-2.33%) |
Sep 04, 2018 | 1.070 | 1.090 | 1.000 | 1.080 | 318,763 | -0.01(-1.37%) |
Aug 31, 2018 | 1.095 | 1.095 | 1.095 | 0 | -0.03(-2.23%) | |
Aug 30, 2018 | 1.120 | 1.150 | 1.110 | 1.120 | 102,246 | -0.03(-2.61%) |
Aug 29, 2018 | 1.170 | 1.170 | 1.133 | 1.150 | 79,651 | -0.01(-0.86%) |
Aug 28, 2018 | 1.180 | 1.180 | 1.110 | 1.160 | 252,557 | +0.01(+0.87%) |
Aug 27, 2018 | 1.150 | 1.160 | 1.140 | 1.150 | 124,270 | +0.00(+0.00%) |
Aug 24, 2018 | 1.120 | 1.180 | 1.100 | 1.150 | 259,100 | +0.04(+3.60%) |
Aug 23, 2018 | 1.110 | 1.140 | 1.080 | 1.110 | 141,546 | -0.01(-0.89%) |
Aug 22, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 149,460 | +0.00(+0.00%) |
Aug 21, 2018 | 1.100 | 1.150 | 1.090 | 1.120 | 201,624 | +0.02(+1.82%) |
Aug 20, 2018 | 1.060 | 1.165 | 1.050 | 1.100 | 353,249 | +0.02(+1.85%) |
Aug 17, 2018 | 1.040 | 1.100 | 1.030 | 1.080 | 173,600 | +0.05(+4.85%) |
Aug 16, 2018 | 1.040 | 1.100 | 1.000 | 1.030 | 295,628 | -0.02(-1.90%) |
Aug 15, 2018 | 1.060 | 1.090 | 1.033 | 1.050 | 272,829 | -0.04(-3.67%) |
Aug 14, 2018 | 1.070 | 1.140 | 1.070 | 1.090 | 208,003 | +0.00(+0.00%) |
Aug 13, 2018 | 1.170 | 1.170 | 1.060 | 1.090 | 469,705 | -0.08(-6.84%) |
Aug 10, 2018 | 1.200 | 1.220 | 1.170 | 1.170 | 168,500 | -0.04(-3.31%) |
Aug 09, 2018 | 1.180 | 1.230 | 1.180 | 1.210 | 238,694 | +0.03(+2.54%) |
Aug 08, 2018 | 1.160 | 1.190 | 1.140 | 1.180 | 219,978 | +0.01(+0.85%) |
Aug 07, 2018 | 1.200 | 1.220 | 1.170 | 1.170 | 176,513 | -0.03(-2.50%) |
Aug 06, 2018 | 1.240 | 1.240 | 1.190 | 1.200 | 106,648 | -0.04(-3.23%) |
Aug 03, 2018 | 1.210 | 1.250 | 1.200 | 1.240 | 266,700 | +0.05(+4.20%) |
Aug 02, 2018 | 1.190 | 1.200 | 1.180 | 1.190 | 93,125 | -0.01(-0.83%) |
Aug 01, 2018 | 1.190 | 1.220 | 1.180 | 1.200 | 84,723 | +0.01(+0.84%) |
Jul 31, 2018 | 1.190 | 1.220 | 1.181 | 1.190 | 75,518 | -0.01(-0.83%) |
Jul 30, 2018 | 1.200 | 1.220 | 1.180 | 1.200 | 111,299 | -0.00(-0.01%) |
Jul 27, 2018 | 1.180 | 1.200 | 1.180 | 1.200 | 125,300 | +0.01(+0.84%) |
Jul 26, 2018 | 1.200 | 1.210 | 1.160 | 1.190 | 314,882 | -0.02(-1.65%) |
Jul 25, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 192,582 | +0.00(+0.00%) |
Jul 24, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 452,359 | -0.04(-3.20%) |
Jul 23, 2018 | 1.250 | 1.265 | 1.230 | 1.250 | 243,788 | +0.01(+0.81%) |
Jul 20, 2018 | 1.250 | 1.280 | 1.240 | 1.240 | 236,717 | -0.01(-0.80%) |
Jul 19, 2018 | 1.250 | 1.270 | 1.240 | 1.250 | 398,542 | -0.02(-1.96%) |
Jul 18, 2018 | 1.280 | 1.290 | 1.260 | 1.275 | 171,257 | -0.03(-1.92%) |
Jul 17, 2018 | 1.300 | 1.300 | 1.270 | 1.300 | 214,892 | +0.00(+0.00%) |
Jul 16, 2018 | 1.320 | 1.350 | 1.280 | 1.300 | 346,091 | -0.02(-1.52%) |
Jul 13, 2018 | 1.320 | 1.350 | 1.310 | 1.320 | 144,298 | -0.03(-2.22%) |
Jul 12, 2018 | 1.380 | 1.380 | 1.305 | 1.350 | 294,900 | -0.01(-0.74%) |
Jul 11, 2018 | 1.400 | 1.400 | 1.340 | 1.360 | 229,977 | -0.05(-3.55%) |
Jul 10, 2018 | 1.410 | 1.460 | 1.380 | 1.410 | 189,227 | +0.01(+0.71%) |
Jul 09, 2018 | 1.460 | 1.480 | 1.400 | 1.400 | 243,952 | -0.06(-4.11%) |
Jul 06, 2018 | 1.440 | 1.470 | 1.400 | 1.460 | 240,547 | +0.00(+0.34%) |
Jul 05, 2018 | 1.400 | 1.470 | 1.390 | 1.455 | 480,900 | +0.08(+5.43%) |
Jul 03, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) |