Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.110 | 1.120 | 1.060 | 1.070 | 60,069 | -0.02(-1.83%) |
Sep 27, 2018 | 1.140 | 1.170 | 1.050 | 1.090 | 230,909 | -0.06(-5.22%) |
Sep 26, 2018 | 1.120 | 1.170 | 1.110 | 1.150 | 94,950 | +0.03(+2.68%) |
Sep 25, 2018 | 1.090 | 1.170 | 1.090 | 1.120 | 68,363 | -0.02(-1.75%) |
Sep 24, 2018 | 1.130 | 1.200 | 1.130 | 1.140 | 188,273 | +0.01(+0.88%) |
Sep 21, 2018 | 1.060 | 1.150 | 1.060 | 1.130 | 309,054 | +0.05(+4.63%) |
Sep 20, 2018 | 1.000 | 1.080 | 1.000 | 1.080 | 215,824 | +0.06(+5.88%) |
Sep 19, 2018 | 0.9700 | 1.050 | 0.9600 | 1.020 | 116,422 | +0.05(+5.15%) |
Sep 18, 2018 | 1.010 | 1.010 | 0.9400 | 0.9700 | 167,040 | -0.03(-3.00%) |
Sep 17, 2018 | 1.030 | 1.030 | 0.9600 | 1.000 | 84,799 | -0.01(-0.99%) |
Sep 14, 2018 | 1.030 | 1.050 | 1.010 | 1.010 | 67,691 | -0.02(-1.94%) |
Sep 13, 2018 | 1.020 | 1.060 | 1.020 | 1.030 | 145,058 | +0.01(+0.98%) |
Sep 12, 2018 | 1.070 | 1.070 | 1.020 | 1.020 | 77,301 | -0.04(-3.77%) |
Sep 11, 2018 | 1.100 | 1.100 | 1.030 | 1.060 | 135,876 | -0.04(-3.64%) |
Sep 10, 2018 | 1.120 | 1.120 | 1.090 | 1.100 | 49,619 | +0.02(+1.85%) |
Sep 07, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 143,471 | +0.02(+1.89%) |
Sep 06, 2018 | 1.110 | 1.110 | 1.040 | 1.060 | 97,850 | -0.01(-0.93%) |
Sep 05, 2018 | 1.060 | 1.110 | 1.030 | 1.070 | 143,634 | +0.02(+1.90%) |
Sep 04, 2018 | 1.020 | 1.110 | 0.9900 | 1.050 | 183,316 | +0.01(+0.96%) |
Aug 31, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
Aug 30, 2018 | 1.040 | 1.040 | 0.9700 | 1.000 | 187,571 | -0.02(-1.96%) |
Aug 29, 2018 | 1.030 | 1.050 | 0.9900 | 1.020 | 268,350 | -0.05(-4.67%) |
Aug 28, 2018 | 1.050 | 1.090 | 1.040 | 1.070 | 170,706 | +0.02(+1.90%) |
Aug 27, 2018 | 1.000 | 1.050 | 0.9700 | 1.050 | 274,250 | +0.09(+9.38%) |
Aug 24, 2018 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 160,713 | +0.01(+1.05%) |
Aug 23, 2018 | 1.020 | 1.030 | 0.9300 | 0.9500 | 228,663 | -0.09(-8.65%) |
Aug 22, 2018 | 1.100 | 1.100 | 1.010 | 1.040 | 100,547 | +0.02(+1.96%) |
Aug 21, 2018 | 1.070 | 1.150 | 1.020 | 1.020 | 152,592 | -0.09(-8.11%) |
Aug 20, 2018 | 1.050 | 1.130 | 1.050 | 1.110 | 47,988 | +0.04(+3.74%) |
Aug 17, 2018 | 1.050 | 1.070 | 1.050 | 1.070 | 57,108 | +0.05(+4.90%) |
Aug 16, 2018 | 0.9400 | 1.040 | 0.9200 | 1.020 | 134,744 | +0.10(+10.87%) |
Aug 15, 2018 | 1.040 | 1.050 | 0.9100 | 0.9200 | 325,538 | -0.09(-8.91%) |
Aug 14, 2018 | 1.110 | 1.130 | 1.000 | 1.010 | 371,180 | -0.09(-8.18%) |
Aug 13, 2018 | 1.190 | 1.200 | 1.100 | 1.100 | 197,585 | -0.10(-8.33%) |
Aug 10, 2018 | 1.210 | 1.230 | 1.190 | 1.200 | 72,900 | -0.04(-3.23%) |
Aug 09, 2018 | 1.250 | 1.250 | 1.220 | 1.240 | 24,880 | +0.02(+1.64%) |
Aug 08, 2018 | 1.220 | 1.240 | 1.190 | 1.220 | 1,167,174 | +0.01(+0.83%) |
Aug 07, 2018 | 1.230 | 1.320 | 1.200 | 1.210 | 227,278 | +0.00(+0.00%) |
Aug 03, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
Aug 02, 2018 | 1.190 | 1.230 | 1.170 | 1.200 | 95,221 | +0.02(+1.69%) |
Aug 01, 2018 | 1.180 | 1.240 | 1.160 | 1.180 | 88,330 | -0.05(-4.07%) |
Jul 31, 2018 | 1.180 | 1.240 | 1.140 | 1.230 | 198,854 | +0.07(+6.03%) |
Jul 30, 2018 | 1.300 | 1.320 | 1.120 | 1.160 | 660,843 | -0.13(-10.08%) |
Jul 27, 2018 | 1.250 | 1.300 | 1.230 | 1.290 | 305,265 | +0.02(+1.57%) |
Jul 26, 2018 | 1.220 | 1.290 | 1.200 | 1.270 | 2,794,380 | +0.10(+8.55%) |
Jul 25, 2018 | 1.210 | 1.210 | 1.160 | 1.170 | 171,370 | -0.01(-0.85%) |
Jul 24, 2018 | 1.150 | 1.240 | 1.140 | 1.180 | 201,290 | +0.03(+2.61%) |
Jul 23, 2018 | 1.140 | 1.150 | 1.100 | 1.150 | 210,279 | +0.01(+0.88%) |
Jul 20, 2018 | 1.110 | 1.160 | 1.110 | 1.140 | 223,061 | +0.05(+4.59%) |
Jul 19, 2018 | 1.210 | 1.310 | 1.080 | 1.090 | 1,559,378 | -0.05(-4.39%) |
Jul 18, 2018 | 1.160 | 1.180 | 1.140 | 1.140 | 49,590 | -0.02(-1.72%) |
Jul 17, 2018 | 1.190 | 1.190 | 1.150 | 1.160 | 118,862 | -0.03(-2.52%) |
Jul 16, 2018 | 1.220 | 1.220 | 1.170 | 1.190 | 167,995 | -0.03(-2.46%) |
Jul 13, 2018 | 1.220 | 1.220 | 1.180 | 1.220 | 530,665 | -0.01(-0.41%) |
Jul 12, 2018 | 1.200 | 1.240 | 1.170 | 1.225 | 484,495 | +0.04(+2.94%) |
Jul 11, 2018 | 1.200 | 1.200 | 1.160 | 1.190 | 127,703 | -0.01(-0.83%) |
Jul 10, 2018 | 1.230 | 1.240 | 1.190 | 1.200 | 86,694 | -0.04(-3.23%) |
Jul 09, 2018 | 1.250 | 1.250 | 1.230 | 1.240 | 154,181 | +0.02(+1.64%) |
Jul 06, 2018 | 1.230 | 1.230 | 1.190 | 1.220 | 223,906 | +0.03(+2.52%) |
Jul 05, 2018 | 1.240 | 1.250 | 1.180 | 1.190 | 194,830 | +0.01(+0.85%) |
Jul 04, 2018 | 1.400 | 1.400 | 1.170 | 1.180 | 976,694 | -0.17(-12.59%) |