Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.9600 | 1.033 | 0.9600 | 1.030 | 115,537 | +0.05(+5.46%) |
Oct 30, 2018 | 0.9307 | 0.9900 | 0.8866 | 0.9767 | 135,452 | +0.05(+4.97%) |
Oct 29, 2018 | 0.9700 | 1.030 | 0.9305 | 0.9305 | 155,297 | -0.06(-6.01%) |
Oct 26, 2018 | 1.050 | 1.060 | 0.9800 | 0.9900 | 244,700 | -0.09(-8.33%) |
Oct 25, 2018 | 1.130 | 1.145 | 1.050 | 1.080 | 235,196 | -0.04(-4.00%) |
Oct 24, 2018 | 1.130 | 1.130 | 1.110 | 1.125 | 146,974 | +0.00(+0.45%) |
Oct 23, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 89,180 | -0.02(-1.75%) |
Oct 22, 2018 | 1.180 | 1.180 | 1.130 | 1.140 | 60,831 | -0.02(-1.72%) |
Oct 19, 2018 | 1.130 | 1.200 | 1.130 | 1.160 | 128,500 | +0.00(+0.00%) |
Oct 18, 2018 | 1.130 | 1.160 | 1.130 | 1.160 | 56,479 | +0.02(+1.75%) |
Oct 17, 2018 | 1.170 | 1.170 | 1.140 | 1.140 | 34,711 | +0.00(+0.00%) |
Oct 16, 2018 | 1.130 | 1.150 | 1.120 | 1.140 | 32,942 | +0.01(+0.88%) |
Oct 15, 2018 | 1.170 | 1.170 | 1.110 | 1.130 | 155,648 | -0.04(-3.42%) |
Oct 12, 2018 | 1.190 | 1.210 | 1.150 | 1.170 | 238,000 | +0.00(+0.00%) |
Oct 11, 2018 | 1.200 | 1.230 | 1.170 | 1.170 | 123,111 | -0.02(-1.68%) |
Oct 10, 2018 | 1.220 | 1.240 | 1.160 | 1.190 | 265,057 | -0.03(-2.46%) |
Oct 09, 2018 | 1.200 | 1.250 | 1.200 | 1.220 | 159,848 | +0.02(+1.67%) |
Oct 08, 2018 | 1.140 | 1.210 | 1.130 | 1.200 | 430,896 | -0.02(-1.64%) |
Oct 05, 2018 | 1.130 | 1.230 | 1.130 | 1.220 | 358,000 | +0.08(+7.02%) |
Oct 04, 2018 | 1.130 | 1.170 | 1.130 | 1.140 | 105,783 | +0.00(+0.00%) |
Oct 03, 2018 | 1.140 | 1.150 | 1.130 | 1.140 | 70,298 | -0.01(-0.87%) |
Oct 02, 2018 | 1.120 | 1.160 | 1.110 | 1.150 | 139,877 | +0.02(+1.77%) |
Oct 01, 2018 | 1.160 | 1.190 | 1.130 | 1.130 | 135,980 | -0.02(-1.74%) |
Sep 28, 2018 | 1.150 | 1.190 | 1.140 | 1.150 | 156,800 | +0.01(+0.88%) |
Sep 27, 2018 | 1.140 | 1.180 | 1.120 | 1.140 | 143,619 | +0.01(+0.88%) |
Sep 26, 2018 | 1.110 | 1.170 | 1.110 | 1.130 | 141,887 | +0.02(+1.80%) |
Sep 25, 2018 | 1.110 | 1.130 | 1.110 | 1.110 | 151,331 | +0.00(+0.00%) |
Sep 24, 2018 | 1.110 | 1.140 | 1.080 | 1.110 | 268,064 | +0.02(+1.83%) |
Sep 21, 2018 | 1.150 | 1.170 | 1.090 | 1.090 | 450,100 | -0.06(-5.22%) |
Sep 20, 2018 | 1.210 | 1.220 | 1.150 | 1.150 | 398,270 | -0.07(-5.74%) |
Sep 19, 2018 | 1.240 | 1.272 | 1.210 | 1.220 | 214,447 | -0.03(-2.40%) |
Sep 18, 2018 | 1.240 | 1.260 | 1.230 | 1.250 | 169,182 | +0.00(+0.00%) |
Sep 17, 2018 | 1.290 | 1.300 | 1.240 | 1.250 | 200,486 | -0.03(-2.34%) |
Sep 14, 2018 | 1.270 | 1.300 | 1.270 | 1.280 | 124,100 | +0.00(+0.00%) |
Sep 13, 2018 | 1.270 | 1.300 | 1.260 | 1.280 | 245,354 | +0.00(+0.00%) |
Sep 12, 2018 | 1.280 | 1.300 | 1.270 | 1.280 | 152,966 | -0.01(-0.78%) |
Sep 11, 2018 | 1.280 | 1.320 | 1.270 | 1.290 | 314,044 | +0.00(+0.00%) |
Sep 10, 2018 | 1.320 | 1.330 | 1.290 | 1.290 | 184,161 | -0.02(-1.53%) |
Sep 07, 2018 | 1.270 | 1.330 | 1.270 | 1.310 | 273,000 | +0.04(+3.15%) |
Sep 06, 2018 | 1.290 | 1.320 | 1.260 | 1.270 | 116,766 | -0.03(-2.31%) |
Sep 05, 2018 | 1.280 | 1.310 | 1.270 | 1.300 | 173,395 | +0.02(+1.56%) |
Sep 04, 2018 | 1.320 | 1.340 | 1.270 | 1.280 | 394,621 | +0.00(+0.00%) |
Aug 31, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
Aug 30, 2018 | 1.330 | 1.340 | 1.250 | 1.260 | 324,670 | -0.01(-0.79%) |
Aug 29, 2018 | 1.330 | 1.340 | 1.250 | 1.270 | 412,638 | -0.02(-1.55%) |
Aug 28, 2018 | 1.280 | 1.320 | 1.280 | 1.290 | 212,254 | +0.00(+0.00%) |
Aug 27, 2018 | 1.300 | 1.320 | 1.270 | 1.290 | 152,083 | -0.01(-0.77%) |
Aug 24, 2018 | 1.300 | 1.320 | 1.250 | 1.300 | 241,700 | +0.00(+0.00%) |
Aug 23, 2018 | 1.270 | 1.310 | 1.270 | 1.300 | 123,762 | +0.03(+2.36%) |
Aug 22, 2018 | 1.250 | 1.300 | 1.250 | 1.270 | 189,037 | +0.02(+1.60%) |
Aug 21, 2018 | 1.240 | 1.300 | 1.240 | 1.250 | 65,299 | +0.01(+0.81%) |
Aug 20, 2018 | 1.260 | 1.280 | 1.220 | 1.240 | 178,497 | -0.02(-1.59%) |
Aug 17, 2018 | 1.300 | 1.310 | 1.250 | 1.260 | 69,800 | -0.03(-2.33%) |
Aug 16, 2018 | 1.290 | 1.330 | 1.270 | 1.290 | 59,023 | +0.01(+0.78%) |
Aug 15, 2018 | 1.300 | 1.340 | 1.240 | 1.280 | 177,453 | -0.02(-1.54%) |
Aug 14, 2018 | 1.310 | 1.370 | 1.290 | 1.300 | 178,541 | +0.00(+0.00%) |
Aug 13, 2018 | 1.300 | 1.347 | 1.300 | 1.300 | 141,932 | -0.01(-0.76%) |
Aug 10, 2018 | 1.230 | 1.400 | 1.230 | 1.310 | 215,400 | +0.06(+4.80%) |
Aug 09, 2018 | 1.220 | 1.290 | 1.220 | 1.250 | 272,847 | +0.00(+0.00%) |
Aug 08, 2018 | 1.240 | 1.280 | 1.240 | 1.250 | 111,032 | +0.00(+0.00%) |
Aug 07, 2018 | 1.190 | 1.290 | 1.180 | 1.250 | 211,859 | +0.01(+0.81%) |
Aug 06, 2018 | 1.330 | 1.340 | 1.190 | 1.240 | 744,922 | -0.10(-7.46%) |
Aug 03, 2018 | 1.410 | 1.420 | 1.340 | 1.340 | 230,100 | -0.06(-4.29%) |
Aug 02, 2018 | 1.400 | 1.430 | 1.360 | 1.400 | 214,620 | -0.02(-1.41%) |