Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.370 | 1.370 | 1.250 | 1.340 | 16,438 | +0.09(+7.19%) |
Oct 30, 2018 | 1.280 | 1.310 | 1.250 | 1.250 | 10,373 | -0.05(-3.85%) |
Oct 29, 2018 | 1.350 | 1.385 | 1.260 | 1.300 | 29,812 | -0.08(-5.80%) |
Oct 26, 2018 | 1.290 | 1.400 | 1.280 | 1.380 | 13,000 | -0.01(-0.72%) |
Oct 25, 2018 | 1.360 | 1.430 | 1.350 | 1.390 | 16,179 | +0.01(+0.72%) |
Oct 24, 2018 | 1.600 | 1.600 | 1.380 | 1.380 | 40,941 | -0.20(-12.65%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.460 | 1.580 | 34,197 | +0.07(+4.70%) |
Oct 22, 2018 | 1.610 | 1.620 | 1.370 | 1.509 | 81,814 | -0.09(-5.69%) |
Oct 19, 2018 | 1.550 | 1.750 | 1.410 | 1.600 | 447,200 | -0.01(-0.62%) |
Oct 18, 2018 | 1.850 | 2.300 | 1.400 | 1.610 | 1,232,711 | +0.30(+22.90%) |
Oct 17, 2018 | 1.330 | 1.543 | 1.210 | 1.310 | 81,148 | +0.01(+0.77%) |
Oct 16, 2018 | 1.270 | 1.430 | 1.260 | 1.300 | 11,222 | +0.03(+2.36%) |
Oct 15, 2018 | 1.270 | 1.440 | 1.220 | 1.270 | 5,679 | +0.01(+0.79%) |
Oct 12, 2018 | 1.320 | 1.320 | 1.200 | 1.260 | 38,800 | -0.06(-4.55%) |
Oct 11, 2018 | 1.370 | 1.399 | 1.320 | 1.320 | 17,277 | -0.10(-6.86%) |
Oct 10, 2018 | 1.450 | 1.450 | 1.350 | 1.417 | 19,934 | -0.00(-0.20%) |
Oct 09, 2018 | 1.380 | 1.530 | 1.380 | 1.420 | 45,891 | +0.01(+0.56%) |
Oct 08, 2018 | 1.600 | 1.633 | 1.340 | 1.412 | 21,946 | -0.09(-5.86%) |
Oct 05, 2018 | 1.620 | 1.700 | 1.330 | 1.500 | 119,400 | -0.16(-9.64%) |
Oct 04, 2018 | 1.380 | 1.890 | 1.300 | 1.660 | 571,133 | +0.32(+23.88%) |
Oct 03, 2018 | 1.340 | 1.670 | 1.290 | 1.340 | 271,252 | -0.02(-1.47%) |
Oct 02, 2018 | 1.390 | 1.390 | 1.290 | 1.360 | 32,663 | -0.04(-2.86%) |
Oct 01, 2018 | 1.280 | 1.419 | 1.250 | 1.400 | 32,736 | +0.05(+3.70%) |
Sep 28, 2018 | 1.430 | 1.430 | 1.280 | 1.350 | 55,100 | -0.09(-6.25%) |
Sep 27, 2018 | 1.320 | 1.520 | 1.310 | 1.440 | 392,797 | +0.05(+3.60%) |
Sep 26, 2018 | 1.390 | 1.390 | 1.300 | 1.390 | 5,000 | +0.03(+2.58%) |
Sep 25, 2018 | 1.320 | 1.390 | 1.230 | 1.355 | 22,678 | +0.08(+6.25%) |
Sep 24, 2018 | 1.232 | 1.315 | 1.232 | 1.275 | 5,535 | +0.03(+2.02%) |
Sep 21, 2018 | 1.330 | 1.330 | 1.220 | 1.250 | 29,200 | -0.05(-3.85%) |
Sep 20, 2018 | 1.390 | 1.470 | 1.210 | 1.300 | 148,958 | -0.04(-3.25%) |
Sep 19, 2018 | 1.258 | 1.450 | 1.237 | 1.344 | 68,857 | +0.06(+4.98%) |
Sep 18, 2018 | 1.270 | 1.300 | 1.270 | 1.280 | 4,845 | +0.03(+2.42%) |
Sep 17, 2018 | 1.244 | 1.250 | 1.230 | 1.250 | 1,504 | +0.02(+1.60%) |
Sep 14, 2018 | 1.230 | 1.240 | 1.220 | 1.230 | 2,000 | +0.00(+0.32%) |
Sep 13, 2018 | 1.247 | 1.290 | 1.170 | 1.226 | 4,760 | -0.03(-2.69%) |
Sep 12, 2018 | 1.225 | 1.260 | 1.225 | 1.260 | 15,178 | +0.03(+2.44%) |
Sep 11, 2018 | 1.220 | 1.320 | 1.170 | 1.230 | 15,947 | -0.03(-2.69%) |
Sep 10, 2018 | 1.256 | 1.264 | 1.210 | 1.264 | 10,555 | -0.01(-0.47%) |
Sep 07, 2018 | 1.290 | 1.310 | 1.250 | 1.270 | 5,000 | +0.08(+6.72%) |
Sep 06, 2018 | 1.230 | 1.340 | 1.170 | 1.190 | 27,595 | -0.06(-4.42%) |
Sep 05, 2018 | 1.264 | 1.280 | 1.200 | 1.245 | 12,139 | -0.01(-0.89%) |
Sep 04, 2018 | 1.330 | 1.330 | 1.256 | 1.256 | 2,717 | -0.01(-0.62%) |
Aug 31, 2018 | 1.264 | 1.264 | 1.264 | 0 | -0.07(-4.96%) | |
Aug 30, 2018 | 1.280 | 1.350 | 1.230 | 1.330 | 12,375 | +0.07(+5.56%) |
Aug 29, 2018 | 1.250 | 1.370 | 1.250 | 1.260 | 15,182 | -0.07(-5.26%) |
Aug 28, 2018 | 1.200 | 1.330 | 1.190 | 1.330 | 14,620 | +0.15(+12.71%) |
Aug 27, 2018 | 1.190 | 1.310 | 1.170 | 1.180 | 26,778 | -0.04(-3.28%) |
Aug 24, 2018 | 1.200 | 1.335 | 1.171 | 1.220 | 47,600 | +0.01(+0.83%) |
Aug 23, 2018 | 1.170 | 1.343 | 1.100 | 1.210 | 170,788 | +0.09(+8.04%) |
Aug 22, 2018 | 1.040 | 1.240 | 1.040 | 1.120 | 35,717 | +0.00(+0.00%) |
Aug 21, 2018 | 1.150 | 1.156 | 1.040 | 1.120 | 44,640 | -0.04(-3.45%) |
Aug 20, 2018 | 1.126 | 1.170 | 1.126 | 1.160 | 32,738 | +0.05(+4.50%) |
Aug 17, 2018 | 1.100 | 1.180 | 1.100 | 1.110 | 19,400 | -0.02(-1.77%) |
Aug 16, 2018 | 1.160 | 1.190 | 1.080 | 1.130 | 18,691 | +0.01(+0.89%) |
Aug 15, 2018 | 1.250 | 1.250 | 1.100 | 1.120 | 16,997 | -0.08(-6.67%) |
Aug 14, 2018 | 1.300 | 1.340 | 1.100 | 1.200 | 59,352 | -0.08(-6.25%) |
Aug 13, 2018 | 1.050 | 1.280 | 1.050 | 1.280 | 90,803 | +0.14(+12.28%) |
Aug 10, 2018 | 1.240 | 1.240 | 1.100 | 1.140 | 74,300 | -0.10(-8.06%) |
Aug 09, 2018 | 1.120 | 1.280 | 1.040 | 1.240 | 195,165 | +0.10(+8.77%) |
Aug 08, 2018 | 1.150 | 1.150 | 1.040 | 1.140 | 17,699 | +0.00(+0.00%) |
Aug 07, 2018 | 1.110 | 1.190 | 1.030 | 1.140 | 69,719 | +0.06(+5.56%) |
Aug 06, 2018 | 1.280 | 1.280 | 1.080 | 1.080 | 42,423 | -0.20(-15.62%) |
Aug 03, 2018 | 1.100 | 1.300 | 1.100 | 1.280 | 130,000 | +0.21(+19.63%) |
Aug 02, 2018 | 1.150 | 1.150 | 1.060 | 1.070 | 36,603 | -0.10(-8.55%) |