Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.02(+2.00%) | |
Aug 30, 2018 | 1.030 | 1.030 | 1.000 | 1.000 | 102,978 | -0.02(-1.96%) |
Aug 29, 2018 | 1.000 | 1.030 | 0.9776 | 1.020 | 146,544 | +0.05(+5.15%) |
Aug 28, 2018 | 0.9500 | 1.030 | 0.9300 | 0.9700 | 406,951 | +0.03(+2.75%) |
Aug 27, 2018 | 1.040 | 1.070 | 0.9101 | 0.9440 | 513,121 | -0.10(-9.23%) |
Aug 24, 2018 | 1.070 | 1.080 | 1.040 | 1.040 | 183,100 | -0.01(-0.95%) |
Aug 23, 2018 | 1.040 | 1.080 | 1.040 | 1.050 | 206,123 | +0.01(+0.96%) |
Aug 22, 2018 | 1.110 | 1.110 | 1.020 | 1.040 | 470,386 | -0.08(-7.14%) |
Aug 21, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 394,203 | -0.02(-1.75%) |
Aug 20, 2018 | 1.170 | 1.170 | 1.120 | 1.140 | 331,194 | -0.01(-0.87%) |
Aug 17, 2018 | 1.160 | 1.180 | 1.120 | 1.150 | 193,100 | +0.00(+0.00%) |
Aug 16, 2018 | 1.180 | 1.180 | 1.120 | 1.150 | 292,775 | +0.00(+0.00%) |
Aug 15, 2018 | 1.200 | 1.209 | 1.110 | 1.150 | 289,795 | -0.04(-3.36%) |
Aug 14, 2018 | 1.230 | 1.250 | 1.180 | 1.190 | 743,071 | -0.01(-0.83%) |
Aug 13, 2018 | 1.130 | 1.230 | 1.130 | 1.200 | 892,437 | +0.07(+6.19%) |
Aug 10, 2018 | 1.110 | 1.150 | 1.100 | 1.130 | 621,500 | +0.03(+2.73%) |
Aug 09, 2018 | 1.100 | 1.120 | 1.060 | 1.100 | 1,533,448 | -0.15(-12.00%) |
Aug 08, 2018 | 1.350 | 1.350 | 1.240 | 1.250 | 395,064 | -0.08(-6.02%) |
Aug 07, 2018 | 1.430 | 1.510 | 1.320 | 1.330 | 370,161 | -0.18(-11.92%) |
Aug 06, 2018 | 1.650 | 1.650 | 1.480 | 1.510 | 396,015 | -0.06(-3.82%) |
Aug 03, 2018 | 1.550 | 1.620 | 1.510 | 1.570 | 218,600 | +0.04(+2.61%) |
Aug 02, 2018 | 1.480 | 1.530 | 1.460 | 1.530 | 106,766 | +0.07(+4.79%) |
Aug 01, 2018 | 1.510 | 1.510 | 1.430 | 1.460 | 72,209 | -0.03(-2.01%) |
Jul 31, 2018 | 1.520 | 1.540 | 1.430 | 1.490 | 244,073 | -0.01(-0.33%) |
Jul 30, 2018 | 1.460 | 1.600 | 1.440 | 1.495 | 530,129 | +0.07(+4.55%) |
Jul 27, 2018 | 1.460 | 1.490 | 1.430 | 1.430 | 114,300 | -0.01(-0.69%) |
Jul 26, 2018 | 1.460 | 1.489 | 1.430 | 1.440 | 131,432 | +0.00(+0.00%) |
Jul 25, 2018 | 1.430 | 1.464 | 1.430 | 1.440 | 87,574 | +0.00(+0.00%) |
Jul 24, 2018 | 1.480 | 1.480 | 1.420 | 1.440 | 156,272 | -0.03(-2.04%) |
Jul 23, 2018 | 1.500 | 1.520 | 1.420 | 1.470 | 164,674 | -0.03(-2.00%) |
Jul 20, 2018 | 1.510 | 1.570 | 1.470 | 1.500 | 230,440 | +0.01(+0.67%) |
Jul 19, 2018 | 1.470 | 1.509 | 1.450 | 1.490 | 136,431 | +0.00(+0.00%) |
Jul 18, 2018 | 1.510 | 1.510 | 1.470 | 1.490 | 119,145 | -0.01(-0.67%) |
Jul 17, 2018 | 1.480 | 1.510 | 1.470 | 1.500 | 285,979 | +0.03(+2.04%) |
Jul 16, 2018 | 1.520 | 1.576 | 1.470 | 1.470 | 212,094 | -0.07(-4.55%) |
Jul 13, 2018 | 1.580 | 1.580 | 1.500 | 1.540 | 416,996 | +0.02(+1.32%) |
Jul 12, 2018 | 1.500 | 1.540 | 1.391 | 1.520 | 723,355 | +0.02(+1.33%) |
Jul 11, 2018 | 1.550 | 1.550 | 1.480 | 1.500 | 345,858 | -0.01(-0.66%) |
Jul 10, 2018 | 1.760 | 1.780 | 1.510 | 1.510 | 778,059 | -0.23(-13.22%) |
Jul 09, 2018 | 1.570 | 1.750 | 1.520 | 1.740 | 510,447 | +0.14(+8.75%) |
Jul 06, 2018 | 1.700 | 1.710 | 1.570 | 1.600 | 231,416 | -0.10(-5.88%) |
Jul 05, 2018 | 1.760 | 1.800 | 1.663 | 1.700 | 191,685 | -0.06(-3.41%) |
Jul 03, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.05(-2.76%) | |
Jul 02, 2018 | 1.820 | 1.820 | 1.750 | 1.810 | 157,492 | -0.01(-0.55%) |
Jun 29, 2018 | 1.520 | 1.830 | 1.520 | 1.820 | 478,952 | +0.28(+18.18%) |
Jun 28, 2018 | 1.870 | 1.870 | 1.500 | 1.540 | 989,667 | -0.33(-17.65%) |
Jun 27, 2018 | 1.970 | 1.970 | 1.850 | 1.870 | 291,348 | -0.07(-3.61%) |
Jun 26, 2018 | 2.020 | 2.020 | 1.900 | 1.940 | 318,398 | -0.06(-3.00%) |
Jun 25, 2018 | 1.980 | 2.005 | 1.860 | 2.000 | 246,310 | +0.02(+1.01%) |
Jun 22, 2018 | 2.070 | 2.089 | 1.880 | 1.980 | 475,733 | -0.08(-3.88%) |
Jun 21, 2018 | 2.190 | 2.190 | 2.030 | 2.060 | 170,954 | -0.03(-1.44%) |
Jun 20, 2018 | 2.130 | 2.170 | 2.050 | 2.090 | 296,580 | +0.09(+4.50%) |
Jun 19, 2018 | 2.180 | 2.180 | 1.980 | 2.000 | 646,440 | -0.18(-8.26%) |
Jun 18, 2018 | 2.250 | 2.250 | 2.170 | 2.180 | 330,830 | -0.05(-2.24%) |
Jun 15, 2018 | 2.270 | 2.080 | 2.230 | 451,186 | +0.15(+7.21%) | |
Jun 14, 2018 | 2.300 | 2.450 | 1.990 | 2.080 | 1,606,295 | -0.20(-8.77%) |
Jun 13, 2018 | 2.300 | 2.350 | 2.270 | 2.280 | 280,395 | -0.02(-0.87%) |
Jun 12, 2018 | 2.400 | 2.400 | 2.280 | 2.300 | 200,888 | -0.08(-3.36%) |
Jun 11, 2018 | 2.420 | 2.478 | 2.280 | 2.380 | 307,744 | -0.03(-1.24%) |
Jun 08, 2018 | 2.520 | 2.560 | 2.410 | 2.410 | 174,229 | -0.12(-4.74%) |
Jun 07, 2018 | 2.650 | 2.650 | 2.440 | 2.530 | 121,458 | +0.06(+2.43%) |
Jun 06, 2018 | 2.530 | 2.550 | 2.430 | 2.470 | 246,188 | -0.03(-1.20%) |
Jun 05, 2018 | 2.560 | 2.630 | 2.360 | 2.500 | 559,618 | -0.07(-2.72%) |
Jun 04, 2018 | 2.600 | 2.619 | 2.570 | 2.570 | 113,372 | -0.05(-1.91%) |