Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.150 | 1.164 | 1.130 | 1.140 | 42,477 | -0.02(-1.72%) |
Oct 30, 2018 | 1.170 | 1.180 | 1.100 | 1.160 | 103,916 | -0.01(-0.85%) |
Oct 29, 2018 | 1.170 | 1.203 | 1.142 | 1.170 | 180,285 | +0.01(+0.86%) |
Oct 26, 2018 | 1.160 | 1.170 | 1.130 | 1.160 | 71,600 | +0.00(+0.00%) |
Oct 25, 2018 | 1.170 | 1.230 | 1.150 | 1.160 | 264,600 | -0.01(-0.85%) |
Oct 24, 2018 | 1.180 | 1.187 | 1.150 | 1.170 | 76,420 | -0.01(-0.54%) |
Oct 23, 2018 | 1.130 | 1.190 | 1.121 | 1.176 | 302,049 | +0.05(+4.10%) |
Oct 22, 2018 | 1.180 | 1.180 | 1.120 | 1.130 | 133,892 | -0.05(-4.24%) |
Oct 19, 2018 | 1.190 | 1.200 | 1.160 | 1.180 | 37,000 | -0.01(-0.84%) |
Oct 18, 2018 | 1.210 | 1.230 | 1.150 | 1.190 | 122,039 | -0.02(-1.65%) |
Oct 17, 2018 | 1.150 | 1.220 | 1.120 | 1.210 | 329,245 | +0.07(+6.14%) |
Oct 16, 2018 | 1.120 | 1.170 | 1.090 | 1.140 | 97,573 | +0.00(+0.00%) |
Oct 15, 2018 | 1.110 | 1.160 | 1.080 | 1.140 | 89,812 | +0.04(+3.64%) |
Oct 12, 2018 | 1.140 | 1.150 | 1.100 | 1.100 | 187,200 | -0.03(-2.65%) |
Oct 11, 2018 | 1.150 | 1.160 | 1.050 | 1.130 | 125,249 | -0.02(-1.74%) |
Oct 10, 2018 | 1.170 | 1.190 | 1.150 | 1.150 | 216,453 | -0.02(-1.71%) |
Oct 09, 2018 | 1.220 | 1.230 | 1.130 | 1.170 | 274,810 | -0.04(-3.31%) |
Oct 08, 2018 | 1.260 | 1.300 | 1.190 | 1.210 | 528,136 | -0.06(-4.72%) |
Oct 05, 2018 | 1.290 | 1.290 | 1.250 | 1.270 | 168,100 | -0.01(-0.78%) |
Oct 04, 2018 | 1.280 | 1.290 | 1.250 | 1.280 | 118,454 | -0.01(-0.57%) |
Oct 03, 2018 | 1.280 | 1.300 | 1.240 | 1.287 | 270,874 | +0.01(+0.57%) |
Oct 02, 2018 | 1.320 | 1.320 | 1.280 | 1.280 | 110,217 | -0.03(-2.29%) |
Oct 01, 2018 | 1.320 | 1.370 | 1.280 | 1.310 | 381,715 | +0.01(+0.77%) |
Sep 28, 2018 | 1.330 | 1.330 | 1.280 | 1.300 | 132,500 | -0.05(-3.70%) |
Sep 27, 2018 | 1.360 | 1.370 | 1.320 | 1.350 | 118,790 | -0.02(-1.46%) |
Sep 26, 2018 | 1.360 | 1.400 | 1.330 | 1.370 | 226,670 | +0.02(+1.48%) |
Sep 25, 2018 | 1.290 | 1.400 | 1.290 | 1.350 | 398,049 | +0.07(+5.47%) |
Sep 24, 2018 | 1.320 | 1.320 | 1.270 | 1.280 | 126,111 | -0.03(-2.29%) |
Sep 21, 2018 | 1.260 | 1.310 | 1.250 | 1.310 | 182,000 | +0.06(+4.80%) |
Sep 20, 2018 | 1.220 | 1.290 | 1.220 | 1.250 | 101,208 | +0.01(+0.81%) |
Sep 19, 2018 | 1.270 | 1.288 | 1.233 | 1.240 | 200,896 | -0.04(-3.13%) |
Sep 18, 2018 | 1.270 | 1.320 | 1.200 | 1.280 | 540,482 | -0.02(-1.54%) |
Sep 17, 2018 | 1.350 | 1.360 | 1.260 | 1.300 | 237,934 | -0.04(-2.99%) |
Sep 14, 2018 | 1.370 | 1.390 | 1.340 | 1.340 | 287,000 | -0.02(-1.47%) |
Sep 13, 2018 | 1.380 | 1.420 | 1.360 | 1.360 | 211,522 | -0.03(-2.16%) |
Sep 12, 2018 | 1.360 | 1.410 | 1.360 | 1.390 | 145,126 | +0.03(+2.21%) |
Sep 11, 2018 | 1.390 | 1.410 | 1.350 | 1.360 | 236,138 | -0.05(-3.55%) |
Sep 10, 2018 | 1.400 | 1.440 | 1.390 | 1.410 | 244,027 | +0.02(+1.44%) |
Sep 07, 2018 | 1.390 | 1.440 | 1.360 | 1.390 | 378,700 | -0.01(-0.71%) |
Sep 06, 2018 | 1.370 | 1.410 | 1.330 | 1.400 | 398,943 | +0.04(+2.94%) |
Sep 05, 2018 | 1.330 | 1.400 | 1.300 | 1.360 | 560,157 | +0.05(+3.82%) |
Sep 04, 2018 | 1.300 | 1.340 | 1.290 | 1.310 | 385,562 | +0.01(+0.77%) |
Aug 31, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Aug 30, 2018 | 1.280 | 1.300 | 1.230 | 1.290 | 336,054 | +0.01(+0.78%) |
Aug 29, 2018 | 1.270 | 1.330 | 1.250 | 1.280 | 585,641 | +0.05(+4.07%) |
Aug 28, 2018 | 1.180 | 1.250 | 1.140 | 1.230 | 585,588 | +0.06(+5.13%) |
Aug 27, 2018 | 1.120 | 1.180 | 1.120 | 1.170 | 328,859 | +0.04(+3.54%) |
Aug 24, 2018 | 1.120 | 1.150 | 1.060 | 1.130 | 716,600 | +0.02(+1.80%) |
Aug 23, 2018 | 1.080 | 1.220 | 1.040 | 1.110 | 2,131,063 | -0.27(-19.57%) |
Aug 22, 2018 | 1.350 | 1.380 | 1.290 | 1.380 | 1,410,240 | +0.04(+2.99%) |
Aug 21, 2018 | 1.420 | 1.440 | 1.210 | 1.340 | 835,633 | -0.07(-4.96%) |
Aug 20, 2018 | 1.450 | 1.470 | 1.380 | 1.410 | 613,998 | -0.03(-2.08%) |
Aug 17, 2018 | 1.420 | 1.530 | 1.410 | 1.440 | 914,900 | +0.00(+0.00%) |
Aug 16, 2018 | 1.420 | 1.440 | 1.390 | 1.440 | 229,775 | +0.04(+2.86%) |
Aug 15, 2018 | 1.420 | 1.430 | 1.380 | 1.400 | 220,295 | -0.01(-0.71%) |
Aug 14, 2018 | 1.450 | 1.450 | 1.360 | 1.410 | 668,238 | +0.00(+0.00%) |
Aug 13, 2018 | 1.450 | 1.470 | 1.390 | 1.410 | 218,074 | -0.03(-2.08%) |
Aug 10, 2018 | 1.450 | 1.470 | 1.410 | 1.440 | 285,300 | +0.00(+0.00%) |
Aug 09, 2018 | 1.390 | 1.490 | 1.390 | 1.440 | 303,887 | +0.03(+2.13%) |
Aug 08, 2018 | 1.420 | 1.430 | 1.380 | 1.410 | 319,564 | -0.02(-1.40%) |
Aug 07, 2018 | 1.470 | 1.470 | 1.360 | 1.430 | 382,102 | -0.03(-2.05%) |
Aug 06, 2018 | 1.500 | 1.520 | 1.410 | 1.460 | 291,467 | -0.03(-2.01%) |
Aug 03, 2018 | 1.540 | 1.540 | 1.470 | 1.490 | 347,000 | -0.05(-3.25%) |
Aug 02, 2018 | 1.560 | 1.560 | 1.500 | 1.540 | 295,971 | -0.01(-0.65%) |