Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 1.370 | 1.380 | 1.340 | 1.380 | 139,331 | +0.04(+3.37%) |
Jun 29, 2018 | 1.370 | 1.335 | 445,751 | +0.04(+3.49%) | ||
Jun 28, 2018 | 1.280 | 1.300 | 1.280 | 1.290 | 114,659 | +0.01(+0.78%) |
Jun 27, 2018 | 1.290 | 1.300 | 1.250 | 1.280 | 358,111 | -0.02(-1.54%) |
Jun 26, 2018 | 1.290 | 1.300 | 1.250 | 1.300 | 248,849 | +0.00(+0.00%) |
Jun 25, 2018 | 1.330 | 1.330 | 1.280 | 1.300 | 254,830 | -0.03(-2.26%) |
Jun 22, 2018 | 1.340 | 1.340 | 1.320 | 1.330 | 185,262 | +0.00(+0.00%) |
Jun 21, 2018 | 1.270 | 1.330 | 1.270 | 1.330 | 158,588 | +0.07(+5.56%) |
Jun 20, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 299,603 | -0.05(-3.82%) |
Jun 19, 2018 | 1.320 | 1.330 | 1.280 | 1.310 | 591,101 | -0.01(-0.76%) |
Jun 18, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 347,561 | +0.00(+0.00%) |
Jun 15, 2018 | 1.370 | 1.360 | 1.320 | 282,964 | -0.04(-2.94%) | |
Jun 14, 2018 | 1.380 | 1.390 | 1.350 | 1.360 | 252,647 | -0.02(-1.45%) |
Jun 13, 2018 | 1.370 | 1.380 | 1.330 | 1.380 | 229,911 | +0.03(+2.22%) |
Jun 12, 2018 | 1.390 | 1.390 | 1.340 | 1.350 | 211,009 | -0.04(-2.88%) |
Jun 11, 2018 | 1.350 | 1.400 | 1.350 | 1.390 | 262,434 | +0.05(+3.73%) |
Jun 08, 2018 | 1.321 | 1.365 | 1.321 | 1.340 | 133,830 | -0.01(-0.74%) |
Jun 07, 2018 | 1.370 | 1.380 | 1.320 | 1.350 | 614,928 | +0.00(+0.00%) |
Jun 06, 2018 | 1.380 | 1.350 | 225,716 | -0.03(-2.17%) | ||
Jun 05, 2018 | 1.330 | 1.380 | 1.330 | 1.380 | 355,738 | +0.06(+4.55%) |
Jun 04, 2018 | 1.390 | 1.420 | 1.315 | 1.320 | 470,236 | -0.07(-5.04%) |
Jun 01, 2018 | 1.330 | 1.390 | 1.320 | 1.390 | 131,463 | +0.05(+3.73%) |
May 31, 2018 | 1.350 | 1.360 | 1.320 | 1.340 | 439,616 | -0.01(-0.74%) |
May 30, 2018 | 1.330 | 1.380 | 1.330 | 1.350 | 352,681 | +0.02(+1.50%) |
May 29, 2018 | 1.350 | 1.380 | 1.310 | 1.330 | 300,382 | -0.04(-2.92%) |
May 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.03(-2.14%) | |
May 24, 2018 | 1.390 | 1.440 | 1.380 | 1.400 | 158,124 | +0.01(+0.72%) |
May 23, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 161,304 | -0.02(-1.42%) |
May 22, 2018 | 1.440 | 1.440 | 1.371 | 1.410 | 129,293 | +0.01(+0.71%) |
May 21, 2018 | 1.400 | 1.440 | 1.380 | 1.400 | 96,723 | -0.01(-0.71%) |
May 18, 2018 | 1.360 | 1.410 | 1.360 | 1.410 | 120,478 | +0.04(+2.92%) |
May 17, 2018 | 1.380 | 1.400 | 1.360 | 1.370 | 232,908 | -0.02(-1.44%) |
May 16, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 89,854 | +0.01(+0.72%) |
May 15, 2018 | 1.400 | 1.400 | 1.354 | 1.380 | 240,350 | -0.03(-2.13%) |
May 14, 2018 | 1.460 | 1.510 | 1.410 | 1.410 | 182,938 | -0.07(-4.73%) |
May 11, 2018 | 1.530 | 1.530 | 1.465 | 1.480 | 224,121 | -0.04(-2.63%) |
May 10, 2018 | 1.490 | 1.520 | 1.476 | 1.520 | 292,737 | +0.06(+4.11%) |
May 09, 2018 | 1.500 | 1.520 | 1.450 | 1.460 | 125,295 | -0.04(-2.67%) |
May 08, 2018 | 1.510 | 1.530 | 1.460 | 1.500 | 194,328 | -0.03(-1.96%) |
May 07, 2018 | 1.540 | 1.540 | 1.500 | 1.530 | 103,494 | +0.00(+0.00%) |
May 04, 2018 | 1.490 | 1.530 | 1.490 | 1.530 | 232,937 | +0.04(+2.68%) |
May 03, 2018 | 1.520 | 1.590 | 1.490 | 1.490 | 426,266 | -0.01(-0.67%) |
May 02, 2018 | 1.510 | 1.520 | 1.480 | 1.500 | 149,298 | +0.01(+0.67%) |