Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.280 | 1.290 | 1.200 | 1.200 | 2,640 | +0.00(+0.00%) |
Oct 30, 2018 | 1.210 | 1.290 | 1.150 | 1.200 | 20,716 | -0.09(-7.23%) |
Oct 29, 2018 | 1.200 | 1.294 | 1.170 | 1.294 | 30,959 | +0.07(+6.02%) |
Oct 26, 2018 | 1.210 | 1.220 | 1.210 | 1.220 | 600 | -0.03(-2.41%) |
Oct 25, 2018 | 1.270 | 1.268 | 1.250 | 1.250 | 1,849 | +0.02(+1.69%) |
Oct 24, 2018 | 1.200 | 1.233 | 1.200 | 1.229 | 2,515 | -0.00(-0.07%) |
Oct 23, 2018 | 1.190 | 1.239 | 1.190 | 1.230 | 13,957 | +0.01(+0.84%) |
Oct 22, 2018 | 1.240 | 1.240 | 1.220 | 1.220 | 510 | -0.02(-1.61%) |
Oct 19, 2018 | 1.300 | 1.300 | 1.210 | 1.240 | 14,400 | -0.06(-4.62%) |
Oct 18, 2018 | 1.250 | 1.300 | 1.250 | 1.300 | 6,502 | +0.07(+5.83%) |
Oct 17, 2018 | 1.250 | 1.270 | 1.221 | 1.228 | 1,182 | +0.01(+0.70%) |
Oct 16, 2018 | 1.210 | 1.220 | 1.210 | 1.220 | 17,226 | +0.01(+0.82%) |
Oct 15, 2018 | 1.230 | 1.239 | 1.210 | 1.210 | 3,129 | -0.03(-2.42%) |
Oct 12, 2018 | 1.250 | 1.255 | 1.210 | 1.240 | 6,700 | -0.03(-2.29%) |
Oct 11, 2018 | 1.220 | 1.274 | 1.220 | 1.269 | 30,903 | +0.05(+4.02%) |
Oct 10, 2018 | 1.220 | 1.245 | 1.220 | 1.220 | 15,050 | -0.03(-2.40%) |
Oct 09, 2018 | 1.236 | 1.250 | 1.230 | 1.250 | 1,861 | +0.00(+0.09%) |
Oct 08, 2018 | 1.290 | 1.290 | 1.240 | 1.249 | 8,603 | -0.00(-0.09%) |
Oct 05, 2018 | 1.260 | 1.280 | 1.250 | 1.250 | 9,900 | +0.00(+0.00%) |
Oct 04, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 1,913 | +0.00(+0.00%) |
Oct 03, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 6,005 | +0.00(+0.00%) |
Oct 02, 2018 | 1.327 | 1.327 | 1.250 | 1.250 | 2,394 | -0.02(-1.57%) |
Oct 01, 2018 | 1.300 | 1.300 | 1.270 | 1.270 | 14,407 | +0.01(+0.79%) |
Sep 28, 2018 | 1.210 | 1.340 | 1.210 | 1.260 | 24,600 | -0.14(-10.00%) |
Sep 27, 2018 | 1.700 | 1.950 | 1.250 | 1.400 | 286,004 | -0.16(-10.26%) |
Sep 26, 2018 | 1.340 | 1.560 | 1.304 | 1.560 | 79,466 | +0.22(+16.43%) |
Sep 25, 2018 | 1.360 | 1.360 | 1.300 | 1.340 | 7,737 | -0.03(-1.90%) |
Sep 24, 2018 | 1.271 | 1.380 | 1.271 | 1.366 | 17,406 | +0.07(+5.07%) |
Sep 21, 2018 | 1.300 | 1.300 | 1.260 | 1.300 | 1,600 | +0.00(+0.05%) |
Sep 20, 2018 | 1.350 | 1.350 | 1.250 | 1.299 | 3,936 | -0.03(-2.30%) |
Sep 19, 2018 | 1.350 | 1.360 | 1.220 | 1.330 | 6,438 | +0.02(+1.53%) |
Sep 18, 2018 | 1.280 | 1.310 | 1.280 | 1.310 | 1,227 | +0.04(+3.15%) |
Sep 17, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 3,855 | -0.08(-5.93%) |
Sep 14, 2018 | 1.320 | 1.350 | 1.310 | 1.350 | 3,400 | +0.04(+3.05%) |
Sep 13, 2018 | 1.310 | 1.330 | 1.180 | 1.310 | 10,246 | -0.02(-1.50%) |
Sep 12, 2018 | 1.360 | 1.360 | 1.330 | 1.330 | 3,554 | -0.01(-0.93%) |
Sep 11, 2018 | 1.300 | 1.343 | 1.300 | 1.343 | 1,447 | +0.05(+4.07%) |
Sep 10, 2018 | 1.220 | 1.300 | 1.200 | 1.290 | 3,744 | +0.07(+5.74%) |
Sep 07, 2018 | 1.290 | 1.350 | 1.220 | 1.220 | 10,000 | -0.02(-1.61%) |
Sep 06, 2018 | 1.320 | 1.340 | 1.239 | 1.240 | 13,364 | -0.13(-9.50%) |
Sep 05, 2018 | 1.350 | 1.400 | 1.350 | 1.370 | 14,982 | -0.04(-2.82%) |
Sep 04, 2018 | 1.370 | 1.410 | 1.362 | 1.410 | 1,768 | -0.01(-0.71%) |
Aug 31, 2018 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.33%) | |
Aug 30, 2018 | 1.550 | 1.550 | 1.480 | 1.500 | 11,180 | -0.08(-4.83%) |
Aug 29, 2018 | 1.600 | 1.624 | 1.520 | 1.576 | 18,579 | -0.04(-2.71%) |
Aug 28, 2018 | 1.577 | 1.620 | 1.577 | 1.620 | 2,732 | +0.04(+2.53%) |
Aug 27, 2018 | 1.580 | 1.590 | 1.580 | 1.580 | 2,276 | -0.01(-0.63%) |
Aug 24, 2018 | 1.630 | 1.630 | 1.540 | 1.590 | 4,100 | -0.05(-3.05%) |
Aug 23, 2018 | 1.630 | 1.650 | 1.620 | 1.640 | 8,931 | +0.00(+0.00%) |
Aug 22, 2018 | 1.618 | 1.640 | 1.618 | 1.640 | 5,805 | +0.01(+0.61%) |
Aug 21, 2018 | 1.590 | 1.642 | 1.590 | 1.630 | 13,255 | +0.05(+3.16%) |
Aug 20, 2018 | 1.541 | 1.581 | 1.541 | 1.580 | 6,854 | +0.04(+2.60%) |
Aug 17, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 9,000 | +0.03(+1.99%) |
Aug 16, 2018 | 1.500 | 1.510 | 1.500 | 1.510 | 3,779 | +0.01(+0.67%) |
Aug 15, 2018 | 1.530 | 1.537 | 1.492 | 1.500 | 4,091 | -0.04(-2.60%) |
Aug 14, 2018 | 1.550 | 1.561 | 1.510 | 1.540 | 7,046 | +0.02(+1.32%) |
Aug 13, 2018 | 1.520 | 1.530 | 1.510 | 1.520 | 7,550 | +0.03(+2.01%) |
Aug 10, 2018 | 1.500 | 1.500 | 1.490 | 1.490 | 25,100 | +0.01(+0.68%) |
Aug 09, 2018 | 1.444 | 1.480 | 1.444 | 1.480 | 2,305 | +0.01(+0.68%) |
Aug 08, 2018 | 1.500 | 1.500 | 1.460 | 1.470 | 2,433 | -0.04(-2.65%) |
Aug 07, 2018 | 1.559 | 1.559 | 1.451 | 1.510 | 5,894 | -0.03(-1.95%) |
Aug 06, 2018 | 1.540 | 1.549 | 1.530 | 1.540 | 3,804 | -0.02(-1.28%) |
Aug 03, 2018 | 1.600 | 1.620 | 1.540 | 1.560 | 11,900 | -0.02(-1.27%) |
Aug 02, 2018 | 1.500 | 1.600 | 1.400 | 1.580 | 30,437 | +0.07(+4.64%) |