Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.157 | 1.192 | 1.148 | 1.157 | 22,974 | -0.02(-1.50%) |
Oct 30, 2018 | 1.157 | 1.184 | 1.148 | 1.175 | 25,475 | -0.04(-2.92%) |
Oct 29, 2018 | 1.166 | 1.254 | 1.148 | 1.210 | 64,411 | +0.01(+0.74%) |
Oct 26, 2018 | 1.157 | 1.281 | 1.148 | 1.201 | 100,868 | -0.04(-2.86%) |
Oct 25, 2018 | 1.060 | 1.272 | 1.046 | 1.237 | 272,287 | +0.17(+15.70%) |
Oct 24, 2018 | 1.069 | 1.104 | 1.025 | 1.069 | 142,692 | -0.02(-1.63%) |
Oct 23, 2018 | 1.139 | 1.175 | 1.060 | 1.086 | 133,265 | -0.06(-5.38%) |
Oct 22, 2018 | 1.139 | 1.184 | 1.131 | 1.148 | 115,462 | +0.04(+3.17%) |
Oct 19, 2018 | 1.175 | 1.192 | 1.104 | 1.113 | 110,265 | -0.07(-5.97%) |
Oct 18, 2018 | 1.184 | 1.237 | 1.175 | 1.184 | 30,747 | -0.02(-1.47%) |
Oct 17, 2018 | 1.184 | 1.237 | 1.166 | 1.201 | 82,617 | +0.00(+0.27%) |
Oct 16, 2018 | 1.201 | 1.272 | 1.192 | 1.198 | 71,471 | -0.00(-0.26%) |
Oct 15, 2018 | 1.237 | 1.272 | 1.192 | 1.201 | 194,261 | -0.03(-2.16%) |
Oct 12, 2018 | 1.325 | 1.334 | 1.219 | 1.228 | 102,114 | -0.03(-2.63%) |
Oct 11, 2018 | 1.261 | 1.393 | 1.261 | 1.261 | 59,029 | -0.02(-1.38%) |
Oct 10, 2018 | 1.323 | 1.384 | 1.261 | 1.279 | 66,109 | -0.07(-5.23%) |
Oct 09, 2018 | 1.349 | 1.402 | 1.305 | 1.349 | 43,430 | +0.00(+0.33%) |
Oct 08, 2018 | 1.340 | 1.402 | 1.323 | 1.345 | 47,062 | +0.01(+0.66%) |
Oct 05, 2018 | 1.402 | 1.402 | 1.279 | 1.336 | 71,673 | -0.05(-3.50%) |
Oct 04, 2018 | 1.402 | 1.402 | 1.376 | 1.384 | 28,093 | +0.00(+0.00%) |
Oct 03, 2018 | 1.340 | 1.411 | 1.340 | 1.384 | 50,256 | +0.04(+2.61%) |
Oct 02, 2018 | 1.384 | 1.411 | 1.340 | 1.349 | 38,941 | -0.04(-2.55%) |
Oct 01, 2018 | 1.367 | 1.481 | 1.358 | 1.384 | 82,387 | +0.04(+3.29%) |
Sep 28, 2018 | 1.314 | 1.367 | 1.305 | 1.340 | 44,682 | +0.02(+1.40%) |
Sep 27, 2018 | 1.323 | 1.340 | 1.305 | 1.322 | 46,123 | -0.02(-1.38%) |
Sep 26, 2018 | 1.323 | 1.384 | 1.323 | 1.340 | 46,453 | -0.01(-0.65%) |
Sep 25, 2018 | 1.446 | 1.446 | 1.331 | 1.349 | 66,931 | -0.10(-6.71%) |
Sep 24, 2018 | 1.455 | 1.464 | 1.411 | 1.446 | 75,556 | +0.00(+0.00%) |
Sep 21, 2018 | 1.340 | 1.446 | 1.323 | 1.446 | 89,364 | +0.12(+9.33%) |
Sep 20, 2018 | 1.296 | 1.331 | 1.270 | 1.323 | 87,146 | +0.05(+4.17%) |
Sep 19, 2018 | 1.252 | 1.323 | 1.252 | 1.270 | 74,622 | -0.01(-0.69%) |
Sep 18, 2018 | 1.287 | 1.287 | 1.252 | 1.279 | 60,336 | +0.03(+2.11%) |
Sep 17, 2018 | 1.287 | 1.314 | 1.243 | 1.252 | 130,869 | -0.06(-4.70%) |
Sep 14, 2018 | 1.323 | 1.349 | 1.305 | 1.314 | 45,816 | -0.01(-0.67%) |
Sep 13, 2018 | 1.323 | 1.358 | 1.323 | 1.323 | 39,881 | -0.01(-0.83%) |
Sep 12, 2018 | 1.323 | 1.402 | 1.323 | 1.334 | 60,801 | -0.01(-0.49%) |
Sep 11, 2018 | 1.323 | 1.367 | 1.287 | 1.340 | 45,497 | +0.03(+2.01%) |
Sep 10, 2018 | 1.349 | 1.384 | 1.305 | 1.314 | 74,542 | -0.06(-4.49%) |
Sep 07, 2018 | 1.323 | 1.411 | 1.323 | 1.376 | 65,208 | -0.03(-2.35%) |
Sep 06, 2018 | 1.426 | 1.453 | 1.382 | 1.409 | 53,181 | -0.04(-3.03%) |
Sep 05, 2018 | 1.461 | 1.470 | 1.417 | 1.453 | 33,219 | -0.02(-1.20%) |
Sep 04, 2018 | 1.417 | 1.497 | 1.409 | 1.470 | 73,167 | +0.04(+3.09%) |
Aug 31, 2018 | 1.426 | 1.426 | 1.426 | 0 | +0.00(+0.01%) | |
Aug 30, 2018 | 1.479 | 1.497 | 1.391 | 1.426 | 55,142 | -0.03(-1.82%) |
Aug 29, 2018 | 1.417 | 1.479 | 1.417 | 1.453 | 47,804 | +0.02(+1.23%) |
Aug 28, 2018 | 1.426 | 1.453 | 1.409 | 1.435 | 53,629 | +0.03(+1.87%) |
Aug 27, 2018 | 1.409 | 1.461 | 1.391 | 1.409 | 120,679 | -0.03(-1.84%) |
Aug 24, 2018 | 1.444 | 1.461 | 1.426 | 1.435 | 29,986 | +0.01(+0.62%) |
Aug 23, 2018 | 1.444 | 1.470 | 1.426 | 1.426 | 40,475 | -0.02(-1.20%) |
Aug 22, 2018 | 1.417 | 1.453 | 1.416 | 1.444 | 57,222 | +0.03(+1.84%) |
Aug 21, 2018 | 1.453 | 1.497 | 1.399 | 1.417 | 73,423 | -0.02(-1.23%) |
Aug 20, 2018 | 1.338 | 1.461 | 1.338 | 1.435 | 88,146 | +0.07(+5.16%) |
Aug 17, 2018 | 1.338 | 1.382 | 1.338 | 1.365 | 40,095 | +0.03(+1.97%) |
Aug 16, 2018 | 1.329 | 1.417 | 1.329 | 1.338 | 38,315 | +0.01(+0.66%) |
Aug 15, 2018 | 1.400 | 1.409 | 1.277 | 1.329 | 177,078 | -0.04(-2.58%) |
Aug 14, 2018 | 1.409 | 1.444 | 1.356 | 1.365 | 55,188 | -0.06(-4.32%) |
Aug 13, 2018 | 1.409 | 1.497 | 1.409 | 1.426 | 53,094 | -0.01(-0.61%) |
Aug 10, 2018 | 1.514 | 1.514 | 1.417 | 1.435 | 92,230 | -0.07(-4.54%) |
Aug 09, 2018 | 1.468 | 1.530 | 1.451 | 1.503 | 152,314 | +0.04(+3.01%) |
Aug 08, 2018 | 1.433 | 1.467 | 1.415 | 1.459 | 43,450 | +0.03(+1.84%) |
Aug 07, 2018 | 1.424 | 1.494 | 1.415 | 1.433 | 85,618 | -0.03(-1.81%) |
Aug 06, 2018 | 1.442 | 1.468 | 1.398 | 1.459 | 57,376 | +0.04(+2.47%) |
Aug 03, 2018 | 1.415 | 1.468 | 1.398 | 1.424 | 41,518 | +0.03(+1.89%) |
Aug 02, 2018 | 1.433 | 1.486 | 1.398 | 1.398 | 129,448 | -0.04(-2.45%) |