Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 1.095 | 1.140 | 1.090 | 1.100 | 80,624 | -0.02(-2.20%) |
Jul 31, 2018 | 1.100 | 1.147 | 1.080 | 1.125 | 241,516 | +0.01(+0.80%) |
Jul 30, 2018 | 1.105 | 1.150 | 1.090 | 1.116 | 117,360 | -0.01(-0.61%) |
Jul 27, 2018 | 1.100 | 1.160 | 1.100 | 1.123 | 57,100 | +0.01(+1.17%) |
Jul 26, 2018 | 1.135 | 1.140 | 1.110 | 1.110 | 115,609 | -0.03(-2.63%) |
Jul 25, 2018 | 1.107 | 1.140 | 1.107 | 1.140 | 53,587 | +0.03(+2.99%) |
Jul 24, 2018 | 1.140 | 1.143 | 1.100 | 1.107 | 156,964 | -0.02(-2.04%) |
Jul 23, 2018 | 1.120 | 1.150 | 1.120 | 1.130 | 104,826 | +0.01(+0.89%) |
Jul 20, 2018 | 1.150 | 1.160 | 1.115 | 1.120 | 100,740 | -0.01(-0.88%) |
Jul 19, 2018 | 1.193 | 1.200 | 1.130 | 1.130 | 198,581 | -0.05(-4.24%) |
Jul 18, 2018 | 1.165 | 1.190 | 1.150 | 1.180 | 79,601 | +0.00(+0.00%) |
Jul 17, 2018 | 1.150 | 1.210 | 1.150 | 1.180 | 94,190 | +0.01(+0.85%) |
Jul 16, 2018 | 1.235 | 1.235 | 1.170 | 1.170 | 112,048 | -0.03(-2.82%) |
Jul 13, 2018 | 1.235 | 1.250 | 1.190 | 1.204 | 108,362 | -0.03(-2.12%) |
Jul 12, 2018 | 1.220 | 1.226 | 1.230 | 118,342 | +0.01(+0.83%) | |
Jul 11, 2018 | 1.180 | 1.240 | 1.180 | 1.220 | 197,746 | +0.01(+0.83%) |
Jul 10, 2018 | 1.215 | 1.255 | 1.190 | 1.210 | 76,869 | -0.02(-1.63%) |
Jul 09, 2018 | 1.260 | 1.270 | 1.200 | 1.230 | 155,728 | -0.02(-1.60%) |
Jul 06, 2018 | 1.230 | 1.260 | 1.230 | 1.250 | 77,435 | +0.00(+0.00%) |
Jul 05, 2018 | 1.300 | 1.300 | 1.230 | 1.250 | 164,639 | +0.01(+0.81%) |
Jul 03, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) | |
Jul 02, 2018 | 1.270 | 1.350 | 1.230 | 1.260 | 182,934 | +0.04(+3.28%) |
Jun 29, 2018 | 1.285 | 1.290 | 1.180 | 1.220 | 161,314 | +0.00(+0.00%) |
Jun 28, 2018 | 1.260 | 1.260 | 1.170 | 1.220 | 125,633 | +0.05(+4.27%) |
Jun 27, 2018 | 1.290 | 1.290 | 1.170 | 1.170 | 200,411 | -0.06(-4.88%) |
Jun 26, 2018 | 1.265 | 1.285 | 1.210 | 1.230 | 180,875 | -0.02(-1.60%) |
Jun 25, 2018 | 1.285 | 1.350 | 1.200 | 1.250 | 412,724 | -0.03(-2.34%) |
Jun 22, 2018 | 1.317 | 1.330 | 1.250 | 1.280 | 288,683 | -0.04(-2.80%) |
Jun 21, 2018 | 1.325 | 1.350 | 1.280 | 1.317 | 355,512 | +0.05(+3.69%) |
Jun 20, 2018 | 1.245 | 1.290 | 1.240 | 1.270 | 294,181 | +0.06(+4.96%) |
Jun 19, 2018 | 1.170 | 1.210 | 1.170 | 1.210 | 128,081 | +0.01(+0.83%) |
Jun 18, 2018 | 1.212 | 1.240 | 1.180 | 1.200 | 154,133 | -0.03(-2.56%) |
Jun 15, 2018 | 1.270 | 1.210 | 1.232 | 137,027 | -0.04(-3.03%) | |
Jun 14, 2018 | 1.240 | 1.290 | 1.282 | 1.270 | 98,715 | -0.01(-0.94%) |
Jun 13, 2018 | 1.250 | 1.320 | 1.210 | 1.282 | 509,970 | +0.03(+2.57%) |
Jun 12, 2018 | 1.295 | 1.350 | 1.250 | 1.250 | 133,533 | -0.06(-4.87%) |
Jun 11, 2018 | 1.320 | 1.360 | 1.296 | 1.314 | 361,830 | -0.05(-3.38%) |
Jun 08, 2018 | 1.365 | 1.370 | 1.280 | 1.360 | 211,553 | +0.02(+1.49%) |
Jun 07, 2018 | 1.365 | 1.410 | 1.320 | 1.340 | 398,703 | -0.01(-0.73%) |
Jun 06, 2018 | 1.350 | 540,352 | +0.06(+4.64%) | |||
Jun 05, 2018 | 1.285 | 1.320 | 1.280 | 1.290 | 476,106 | +0.00(+0.00%) |
Jun 04, 2018 | 1.285 | 1.320 | 1.270 | 1.290 | 263,854 | +0.01(+0.78%) |