Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.330 | 1.390 | 1.300 | 1.380 | 272,744 | +0.05(+3.76%) |
Oct 30, 2018 | 1.250 | 1.350 | 1.250 | 1.330 | 195,272 | +0.07(+5.56%) |
Oct 29, 2018 | 1.290 | 1.350 | 1.260 | 1.260 | 194,920 | -0.04(-3.08%) |
Oct 26, 2018 | 1.270 | 1.320 | 1.240 | 1.300 | 254,000 | +0.02(+1.56%) |
Oct 25, 2018 | 1.300 | 1.320 | 1.250 | 1.280 | 123,282 | -0.02(-1.54%) |
Oct 24, 2018 | 1.400 | 1.430 | 1.280 | 1.300 | 411,749 | -0.12(-8.45%) |
Oct 23, 2018 | 1.380 | 1.420 | 1.350 | 1.420 | 153,796 | +0.04(+2.90%) |
Oct 22, 2018 | 1.360 | 1.440 | 1.360 | 1.380 | 293,388 | +0.02(+1.47%) |
Oct 19, 2018 | 1.360 | 1.410 | 1.350 | 1.360 | 209,500 | -0.02(-1.45%) |
Oct 18, 2018 | 1.390 | 1.410 | 1.350 | 1.380 | 150,041 | +0.00(+0.00%) |
Oct 17, 2018 | 1.330 | 1.450 | 1.320 | 1.380 | 507,881 | +0.04(+2.99%) |
Oct 16, 2018 | 1.340 | 1.360 | 1.280 | 1.340 | 172,349 | +0.00(+0.00%) |
Oct 15, 2018 | 1.370 | 1.380 | 1.310 | 1.340 | 130,025 | -0.02(-1.47%) |
Oct 12, 2018 | 1.330 | 1.380 | 1.280 | 1.360 | 348,300 | +0.08(+6.25%) |
Oct 11, 2018 | 1.250 | 1.320 | 1.200 | 1.280 | 615,055 | +0.00(+0.00%) |
Oct 10, 2018 | 1.240 | 1.350 | 1.240 | 1.280 | 961,896 | +0.06(+4.92%) |
Oct 09, 2018 | 1.290 | 1.350 | 1.200 | 1.220 | 1,101,283 | -0.08(-6.15%) |
Oct 08, 2018 | 1.300 | 1.430 | 1.260 | 1.300 | 973,011 | -0.10(-7.14%) |
Oct 05, 2018 | 1.580 | 1.600 | 1.330 | 1.400 | 1,351,000 | -0.20(-12.50%) |
Oct 04, 2018 | 1.620 | 1.680 | 1.550 | 1.600 | 478,371 | +0.01(+0.63%) |
Oct 03, 2018 | 1.650 | 1.690 | 1.550 | 1.590 | 526,260 | -0.07(-4.22%) |
Oct 02, 2018 | 1.680 | 1.720 | 1.630 | 1.660 | 505,109 | -0.02(-1.19%) |
Oct 01, 2018 | 1.590 | 1.740 | 1.570 | 1.680 | 1,494,019 | +0.14(+9.09%) |
Sep 28, 2018 | 1.550 | 1.580 | 1.520 | 1.540 | 222,400 | -0.01(-0.65%) |
Sep 27, 2018 | 1.610 | 1.610 | 1.550 | 1.550 | 175,682 | -0.03(-1.90%) |
Sep 26, 2018 | 1.620 | 1.620 | 1.540 | 1.580 | 497,142 | -0.05(-3.07%) |
Sep 25, 2018 | 1.660 | 1.670 | 1.570 | 1.630 | 289,222 | +0.03(+1.87%) |
Sep 24, 2018 | 1.560 | 1.650 | 1.520 | 1.600 | 639,979 | +0.07(+4.58%) |
Sep 21, 2018 | 1.630 | 1.630 | 1.530 | 1.530 | 624,000 | -0.12(-7.27%) |
Sep 20, 2018 | 1.710 | 1.780 | 1.520 | 1.650 | 1,585,088 | -0.03(-1.79%) |
Sep 19, 2018 | 1.620 | 1.730 | 1.580 | 1.680 | 1,423,167 | +0.08(+5.00%) |
Sep 18, 2018 | 1.490 | 1.640 | 1.470 | 1.600 | 1,679,619 | +0.13(+8.84%) |
Sep 17, 2018 | 1.460 | 1.490 | 1.440 | 1.470 | 395,002 | +0.02(+1.38%) |
Sep 14, 2018 | 1.470 | 1.470 | 1.410 | 1.450 | 304,000 | +0.03(+2.11%) |
Sep 13, 2018 | 1.470 | 1.480 | 1.400 | 1.420 | 304,427 | -0.03(-2.07%) |
Sep 12, 2018 | 1.420 | 1.470 | 1.410 | 1.450 | 308,513 | +0.03(+2.11%) |
Sep 11, 2018 | 1.450 | 1.490 | 1.400 | 1.420 | 533,573 | -0.05(-3.40%) |
Sep 10, 2018 | 1.490 | 1.500 | 1.410 | 1.470 | 435,871 | -0.01(-0.68%) |
Sep 07, 2018 | 1.470 | 1.500 | 1.360 | 1.480 | 736,000 | +0.01(+0.68%) |
Sep 06, 2018 | 1.510 | 1.580 | 1.450 | 1.470 | 941,697 | -0.04(-2.65%) |
Sep 05, 2018 | 1.500 | 1.550 | 1.450 | 1.510 | 695,769 | +0.01(+0.67%) |
Sep 04, 2018 | 1.500 | 1.510 | 1.450 | 1.500 | 845,711 | +0.03(+2.04%) |
Aug 31, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.06(+4.26%) | |
Aug 30, 2018 | 1.380 | 1.450 | 1.370 | 1.410 | 990,529 | +0.04(+2.92%) |
Aug 29, 2018 | 1.320 | 1.380 | 1.300 | 1.370 | 627,155 | +0.04(+3.01%) |
Aug 28, 2018 | 1.320 | 1.350 | 1.250 | 1.330 | 455,536 | -0.01(-0.75%) |
Aug 27, 2018 | 1.420 | 1.450 | 1.250 | 1.340 | 2,488,959 | -0.01(-0.74%) |
Aug 24, 2018 | 1.190 | 1.390 | 1.180 | 1.350 | 4,360,300 | +0.17(+14.41%) |
Aug 23, 2018 | 1.120 | 1.190 | 1.100 | 1.180 | 949,453 | +0.06(+5.36%) |
Aug 22, 2018 | 1.090 | 1.140 | 1.070 | 1.120 | 482,956 | +0.06(+5.66%) |
Aug 21, 2018 | 1.040 | 1.100 | 1.030 | 1.060 | 539,748 | +0.01(+0.95%) |
Aug 20, 2018 | 1.040 | 1.060 | 1.020 | 1.050 | 286,711 | +0.03(+2.94%) |
Aug 17, 2018 | 1.010 | 1.030 | 1.010 | 1.020 | 253,200 | +0.00(+0.00%) |
Aug 16, 2018 | 1.000 | 1.040 | 0.9900 | 1.020 | 228,145 | +0.01(+0.99%) |
Aug 15, 2018 | 1.040 | 1.050 | 1.010 | 1.010 | 164,573 | -0.02(-1.94%) |
Aug 14, 2018 | 1.040 | 1.050 | 1.020 | 1.030 | 412,854 | -0.01(-0.96%) |
Aug 13, 2018 | 1.080 | 1.080 | 1.020 | 1.040 | 369,197 | -0.03(-2.80%) |
Aug 10, 2018 | 1.070 | 1.140 | 1.060 | 1.070 | 1,333,400 | +0.04(+3.88%) |
Aug 09, 2018 | 1.010 | 1.050 | 1.010 | 1.030 | 305,678 | +0.01(+0.98%) |
Aug 08, 2018 | 1.020 | 1.030 | 1.000 | 1.020 | 168,776 | +0.00(+0.00%) |
Aug 07, 2018 | 1.050 | 1.060 | 1.010 | 1.020 | 116,712 | -0.02(-1.92%) |
Aug 06, 2018 | 1.020 | 1.040 | 1.010 | 1.040 | 200,666 | +0.04(+4.00%) |
Aug 03, 2018 | 1.000 | 1.040 | 0.9900 | 1.000 | 304,100 | -0.00(-0.49%) |
Aug 02, 2018 | 1.050 | 1.051 | 0.9900 | 1.005 | 419,064 | -0.04(-4.02%) |