Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.130 | 1.220 | 1.110 | 1.200 | 259,148 | +0.09(+8.29%) |
Oct 30, 2018 | 1.100 | 1.150 | 1.030 | 1.108 | 673,075 | -0.00(-0.21%) |
Oct 29, 2018 | 1.240 | 1.280 | 1.080 | 1.110 | 915,086 | -0.09(-7.47%) |
Oct 26, 2018 | 1.250 | 1.250 | 1.180 | 1.200 | 613,700 | +0.00(+0.08%) |
Oct 25, 2018 | 1.170 | 1.250 | 1.140 | 1.199 | 502,316 | +0.03(+2.48%) |
Oct 24, 2018 | 1.250 | 1.270 | 1.150 | 1.170 | 800,338 | -0.02(-1.46%) |
Oct 23, 2018 | 1.000 | 1.249 | 0.9800 | 1.187 | 1,983,078 | +0.04(+3.80%) |
Oct 22, 2018 | 1.320 | 1.435 | 1.110 | 1.144 | 1,754,892 | -0.23(-16.51%) |
Oct 19, 2018 | 1.510 | 1.530 | 1.340 | 1.370 | 1,041,300 | -0.14(-9.27%) |
Oct 18, 2018 | 1.570 | 1.590 | 1.500 | 1.510 | 718,150 | -0.06(-3.82%) |
Oct 17, 2018 | 1.600 | 1.600 | 1.400 | 1.570 | 1,282,376 | -0.03(-1.88%) |
Oct 16, 2018 | 1.750 | 1.750 | 1.568 | 1.600 | 1,463,059 | -0.08(-4.76%) |
Oct 15, 2018 | 1.680 | 1.702 | 1.629 | 1.680 | 876,410 | +0.06(+3.70%) |
Oct 12, 2018 | 1.600 | 1.620 | 1.550 | 1.620 | 408,000 | +0.06(+3.59%) |
Oct 11, 2018 | 1.585 | 1.620 | 1.530 | 1.564 | 788,651 | -0.05(-3.18%) |
Oct 10, 2018 | 1.640 | 1.675 | 1.550 | 1.615 | 979,803 | -0.02(-1.20%) |
Oct 09, 2018 | 1.730 | 1.730 | 1.630 | 1.635 | 743,434 | -0.08(-4.40%) |
Oct 08, 2018 | 1.660 | 1.740 | 1.650 | 1.710 | 634,986 | +0.06(+3.64%) |
Oct 05, 2018 | 1.650 | 1.700 | 1.630 | 1.650 | 633,800 | +0.00(+0.00%) |
Oct 04, 2018 | 1.655 | 1.690 | 1.630 | 1.650 | 1,034,181 | -0.03(-1.55%) |
Oct 03, 2018 | 1.670 | 1.710 | 1.640 | 1.676 | 1,291,372 | -0.00(-0.24%) |
Oct 02, 2018 | 1.760 | 1.770 | 1.656 | 1.680 | 910,913 | -0.07(-4.00%) |
Oct 01, 2018 | 1.760 | 1.800 | 1.730 | 1.750 | 1,056,738 | +0.01(+0.57%) |
Sep 28, 2018 | 1.700 | 1.770 | 1.570 | 1.740 | 1,301,400 | +0.06(+3.57%) |
Sep 27, 2018 | 1.750 | 1.750 | 1.630 | 1.680 | 1,231,719 | -0.05(-2.61%) |
Sep 26, 2018 | 1.830 | 1.880 | 1.700 | 1.725 | 2,315,796 | +0.04(+2.45%) |
Sep 25, 2018 | 1.770 | 1.770 | 1.660 | 1.684 | 939,325 | -0.05(-2.68%) |
Sep 24, 2018 | 2.040 | 2.040 | 1.670 | 1.730 | 1,668,002 | +0.05(+2.79%) |
Sep 21, 2018 | 1.700 | 1.710 | 1.630 | 1.683 | 569,400 | -0.01(-0.68%) |
Sep 20, 2018 | 1.800 | 1.810 | 1.660 | 1.695 | 777,518 | +0.00(+0.25%) |
Sep 19, 2018 | 1.670 | 1.740 | 1.640 | 1.690 | 1,287,138 | +0.04(+2.45%) |
Sep 18, 2018 | 1.615 | 1.673 | 1.599 | 1.650 | 933,644 | +0.06(+3.77%) |
Sep 17, 2018 | 1.530 | 1.650 | 1.520 | 1.590 | 777,818 | +0.03(+1.93%) |
Sep 14, 2018 | 1.450 | 1.620 | 1.400 | 1.560 | 845,700 | +0.02(+1.25%) |
Sep 13, 2018 | 1.705 | 1.730 | 1.500 | 1.541 | 1,130,170 | -0.16(-9.38%) |
Sep 12, 2018 | 1.730 | 1.780 | 1.630 | 1.700 | 949,466 | -0.02(-1.41%) |
Sep 11, 2018 | 1.760 | 1.774 | 1.650 | 1.724 | 1,129,768 | -0.01(-0.33%) |
Sep 10, 2018 | 1.680 | 1.840 | 1.645 | 1.730 | 3,085,614 | +0.18(+11.61%) |
Sep 07, 2018 | 1.520 | 1.619 | 1.450 | 1.550 | 994,000 | +0.06(+4.03%) |
Sep 06, 2018 | 1.545 | 1.590 | 1.400 | 1.490 | 744,228 | -0.05(-3.47%) |
Sep 05, 2018 | 1.610 | 1.704 | 1.514 | 1.544 | 1,301,402 | -0.04(-2.51%) |
Sep 04, 2018 | 1.580 | 1.630 | 1.531 | 1.583 | 882,483 | +0.04(+2.81%) |
Aug 31, 2018 | 1.540 | 1.540 | 1.540 | 0 | -0.12(-7.23%) | |
Aug 30, 2018 | 1.750 | 1.880 | 1.630 | 1.660 | 2,634,746 | -0.09(-4.94%) |
Aug 29, 2018 | 1.465 | 1.790 | 1.430 | 1.746 | 2,792,390 | +0.34(+24.20%) |
Aug 28, 2018 | 1.400 | 1.440 | 1.350 | 1.406 | 1,095,429 | +0.05(+3.38%) |
Aug 27, 2018 | 1.435 | 1.450 | 1.320 | 1.360 | 1,318,851 | +0.05(+3.82%) |
Aug 24, 2018 | 1.170 | 1.320 | 1.146 | 1.310 | 1,120,400 | +0.17(+14.91%) |
Aug 23, 2018 | 1.140 | 1.150 | 1.110 | 1.140 | 189,059 | +0.00(+0.00%) |
Aug 22, 2018 | 1.155 | 1.170 | 1.120 | 1.140 | 215,614 | -0.02(-1.72%) |
Aug 21, 2018 | 1.170 | 1.190 | 1.120 | 1.160 | 328,931 | +0.05(+4.50%) |
Aug 20, 2018 | 1.110 | 1.120 | 1.070 | 1.110 | 407,991 | +0.03(+2.83%) |
Aug 17, 2018 | 1.080 | 1.090 | 1.040 | 1.079 | 113,800 | +0.01(+0.51%) |
Aug 16, 2018 | 1.104 | 1.110 | 1.058 | 1.074 | 86,735 | -0.03(-2.36%) |
Aug 15, 2018 | 0.9900 | 1.100 | 0.9900 | 1.100 | 158,905 | +0.12(+11.94%) |
Aug 14, 2018 | 1.000 | 1.030 | 0.9501 | 0.9827 | 291,541 | -0.02(-1.73%) |
Aug 13, 2018 | 1.060 | 1.100 | 0.9859 | 1.000 | 222,746 | -0.08(-7.41%) |
Aug 10, 2018 | 1.085 | 1.130 | 1.077 | 1.080 | 57,500 | -0.02(-1.82%) |
Aug 09, 2018 | 1.115 | 1.130 | 1.090 | 1.100 | 138,734 | -0.00(-0.27%) |
Aug 08, 2018 | 1.125 | 1.125 | 1.080 | 1.103 | 38,747 | +0.00(+0.27%) |
Aug 07, 2018 | 1.095 | 1.120 | 1.060 | 1.100 | 88,037 | +0.02(+1.85%) |
Aug 06, 2018 | 1.105 | 1.130 | 1.080 | 1.080 | 222,116 | -0.03(-2.70%) |
Aug 03, 2018 | 1.100 | 1.120 | 1.090 | 1.110 | 57,500 | +0.00(+0.00%) |
Aug 02, 2018 | 1.080 | 1.130 | 1.080 | 1.110 | 56,600 | +0.01(+0.88%) |