Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.010 | 1.040 | 0.9500 | 1.020 | 26,900 | +0.09(+9.68%) |
Sep 27, 2018 | 1.030 | 1.030 | 0.9002 | 0.9300 | 73,303 | -0.07(-7.00%) |
Sep 26, 2018 | 1.040 | 1.085 | 1.000 | 1.000 | 39,790 | -0.05(-4.76%) |
Sep 25, 2018 | 1.070 | 1.120 | 1.000 | 1.050 | 107,481 | -0.01(-0.94%) |
Sep 24, 2018 | 1.100 | 1.150 | 1.060 | 1.060 | 16,922 | -0.09(-7.83%) |
Sep 21, 2018 | 1.080 | 1.150 | 1.080 | 1.150 | 16,400 | +0.08(+7.48%) |
Sep 20, 2018 | 1.060 | 1.200 | 1.060 | 1.070 | 26,623 | +0.03(+2.88%) |
Sep 19, 2018 | 1.160 | 1.160 | 1.010 | 1.040 | 23,007 | -0.14(-11.86%) |
Sep 18, 2018 | 1.150 | 1.220 | 1.140 | 1.180 | 15,532 | +0.02(+1.72%) |
Sep 17, 2018 | 1.210 | 1.210 | 1.121 | 1.160 | 1,868 | +0.02(+1.75%) |
Sep 14, 2018 | 1.190 | 1.230 | 1.130 | 1.140 | 12,000 | -0.07(-5.79%) |
Sep 13, 2018 | 1.210 | 1.210 | 1.190 | 1.210 | 2,447 | -0.01(-0.82%) |
Sep 12, 2018 | 1.240 | 1.240 | 1.190 | 1.220 | 3,832 | +0.00(+0.00%) |
Sep 11, 2018 | 1.210 | 1.290 | 1.200 | 1.220 | 7,629 | +0.01(+0.83%) |
Sep 10, 2018 | 1.220 | 1.230 | 1.210 | 1.210 | 17,317 | -0.01(-0.82%) |
Sep 07, 2018 | 1.220 | 1.280 | 1.220 | 1.220 | 12,200 | +0.00(+0.00%) |
Sep 06, 2018 | 1.260 | 1.280 | 1.220 | 1.220 | 6,073 | -0.04(-3.17%) |
Sep 05, 2018 | 1.280 | 1.280 | 1.250 | 1.260 | 3,621 | -0.01(-0.72%) |
Sep 04, 2018 | 1.240 | 1.320 | 1.240 | 1.269 | 12,149 | +0.03(+2.35%) |
Aug 31, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.04(-3.13%) | |
Aug 30, 2018 | 1.280 | 1.300 | 1.250 | 1.280 | 3,515 | -0.01(-0.78%) |
Aug 29, 2018 | 1.290 | 1.320 | 1.240 | 1.290 | 9,286 | -0.02(-1.53%) |
Aug 28, 2018 | 1.280 | 1.310 | 1.243 | 1.310 | 6,904 | +0.04(+3.15%) |
Aug 27, 2018 | 1.270 | 1.320 | 1.261 | 1.270 | 9,669 | +0.01(+0.79%) |
Aug 24, 2018 | 1.310 | 1.320 | 1.260 | 1.260 | 19,500 | -0.02(-1.69%) |
Aug 23, 2018 | 1.300 | 1.320 | 1.280 | 1.282 | 17,981 | -0.01(-0.64%) |
Aug 22, 2018 | 1.220 | 1.300 | 1.220 | 1.290 | 5,232 | -0.01(-0.77%) |
Aug 21, 2018 | 1.240 | 1.320 | 1.240 | 1.300 | 20,617 | +0.05(+4.00%) |
Aug 20, 2018 | 1.240 | 1.264 | 1.194 | 1.250 | 12,232 | +0.04(+3.31%) |
Aug 17, 2018 | 1.210 | 1.250 | 1.210 | 1.210 | 8,300 | +0.01(+0.83%) |
Aug 16, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 12,483 | -0.05(-4.00%) |
Aug 15, 2018 | 1.250 | 1.276 | 1.148 | 1.250 | 25,327 | -0.01(-0.79%) |
Aug 14, 2018 | 1.310 | 1.310 | 1.230 | 1.260 | 15,927 | -0.04(-3.08%) |
Aug 13, 2018 | 1.260 | 1.310 | 1.230 | 1.300 | 27,672 | +0.05(+3.59%) |
Aug 10, 2018 | 1.350 | 1.388 | 1.250 | 1.255 | 38,900 | -0.09(-6.34%) |
Aug 09, 2018 | 1.380 | 1.400 | 1.330 | 1.340 | 23,668 | -0.02(-1.47%) |
Aug 08, 2018 | 1.400 | 1.400 | 1.314 | 1.360 | 29,714 | -0.01(-0.40%) |
Aug 07, 2018 | 1.310 | 1.400 | 1.310 | 1.365 | 22,259 | +0.08(+5.84%) |
Aug 06, 2018 | 1.310 | 1.390 | 1.290 | 1.290 | 33,414 | -0.03(-2.27%) |
Aug 03, 2018 | 1.280 | 1.350 | 1.280 | 1.320 | 33,300 | +0.06(+4.76%) |
Aug 02, 2018 | 1.280 | 1.296 | 1.240 | 1.260 | 5,638 | +0.00(+0.00%) |
Aug 01, 2018 | 1.260 | 1.300 | 1.230 | 1.260 | 3,891 | +0.00(+0.00%) |
Jul 31, 2018 | 1.260 | 1.289 | 1.230 | 1.260 | 16,302 | +0.01(+0.80%) |
Jul 30, 2018 | 1.280 | 1.350 | 1.250 | 1.250 | 19,282 | -0.03(-2.34%) |
Jul 27, 2018 | 1.320 | 1.360 | 1.250 | 1.280 | 22,300 | -0.02(-1.54%) |
Jul 26, 2018 | 1.310 | 1.363 | 1.290 | 1.300 | 15,299 | -0.01(-1.14%) |
Jul 25, 2018 | 1.470 | 1.470 | 1.280 | 1.315 | 43,612 | -0.14(-9.31%) |
Jul 24, 2018 | 1.500 | 1.541 | 1.448 | 1.450 | 26,924 | +0.01(+0.69%) |
Jul 23, 2018 | 1.520 | 1.520 | 1.430 | 1.440 | 17,046 | -0.06(-4.00%) |
Jul 20, 2018 | 1.610 | 1.610 | 1.499 | 1.500 | 28,099 | -0.04(-2.60%) |
Jul 19, 2018 | 1.540 | 1.580 | 1.511 | 1.540 | 31,464 | +0.01(+0.65%) |
Jul 18, 2018 | 1.530 | 1.560 | 1.510 | 1.530 | 8,183 | -0.01(-0.65%) |
Jul 17, 2018 | 1.510 | 1.550 | 1.510 | 1.540 | 4,168 | +0.03(+1.99%) |
Jul 16, 2018 | 1.530 | 1.560 | 1.431 | 1.510 | 33,062 | -0.03(-1.95%) |
Jul 13, 2018 | 1.560 | 1.570 | 1.510 | 1.540 | 8,709 | -0.01(-0.65%) |
Jul 12, 2018 | 1.590 | 1.590 | 1.550 | 1.550 | 23,535 | -0.04(-2.52%) |
Jul 11, 2018 | 1.580 | 1.625 | 1.510 | 1.590 | 33,133 | +0.01(+0.63%) |
Jul 10, 2018 | 1.740 | 1.760 | 1.550 | 1.580 | 80,760 | -0.16(-9.20%) |
Jul 09, 2018 | 1.760 | 1.810 | 1.730 | 1.740 | 40,779 | +0.00(+0.00%) |
Jul 06, 2018 | 1.700 | 1.830 | 1.611 | 1.740 | 110,094 | +0.05(+2.96%) |
Jul 05, 2018 | 1.700 | 1.970 | 1.600 | 1.690 | 206,733 | +0.10(+6.29%) |
Jul 03, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.13(+8.90%) |