Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.8700 | 0.9300 | 0.8000 | 0.8800 | 103,407 | +0.02(+1.73%) |
Oct 30, 2018 | 0.9112 | 0.9567 | 0.7801 | 0.8650 | 213,901 | -0.04(-4.01%) |
Oct 29, 2018 | 0.9700 | 1.100 | 0.9011 | 0.9011 | 77,551 | -0.08(-8.05%) |
Oct 26, 2018 | 1.100 | 1.100 | 0.9500 | 0.9800 | 55,500 | -0.06(-5.77%) |
Oct 25, 2018 | 1.150 | 1.150 | 0.9500 | 1.040 | 153,348 | -0.05(-4.59%) |
Oct 24, 2018 | 1.290 | 1.380 | 1.010 | 1.090 | 973,833 | -0.28(-20.44%) |
Oct 23, 2018 | 0.8800 | 1.400 | 0.8500 | 1.370 | 2,097,837 | +0.48(+53.93%) |
Oct 22, 2018 | 0.8550 | 0.9500 | 0.8550 | 0.8900 | 41,489 | +0.04(+4.09%) |
Oct 19, 2018 | 0.8600 | 1.030 | 0.8400 | 0.8550 | 128,100 | +0.01(+0.59%) |
Oct 18, 2018 | 0.9500 | 1.000 | 0.8500 | 0.8500 | 53,762 | -0.10(-10.53%) |
Oct 17, 2018 | 0.8800 | 1.000 | 0.8800 | 0.9500 | 66,238 | -0.05(-5.00%) |
Oct 16, 2018 | 1.025 | 1.030 | 0.9494 | 1.000 | 101,499 | +0.05(+5.26%) |
Oct 15, 2018 | 0.9700 | 1.050 | 0.9500 | 0.9500 | 12,913 | -0.04(-4.33%) |
Oct 12, 2018 | 1.005 | 1.050 | 0.8620 | 0.9930 | 120,600 | -0.00(-0.20%) |
Oct 11, 2018 | 1.070 | 1.070 | 0.9849 | 0.9950 | 24,527 | -0.10(-8.72%) |
Oct 10, 2018 | 1.080 | 1.100 | 1.050 | 1.090 | 17,615 | -0.01(-0.47%) |
Oct 09, 2018 | 1.118 | 1.150 | 0.9800 | 1.095 | 57,600 | +0.04(+3.31%) |
Oct 08, 2018 | 1.080 | 1.123 | 1.050 | 1.060 | 92,355 | -0.03(-2.75%) |
Oct 05, 2018 | 1.170 | 1.220 | 1.090 | 1.090 | 74,100 | -0.03(-2.68%) |
Oct 04, 2018 | 1.180 | 1.180 | 1.120 | 1.120 | 13,537 | -0.04(-3.45%) |
Oct 03, 2018 | 1.240 | 1.240 | 1.160 | 1.160 | 24,789 | -0.08(-6.54%) |
Oct 02, 2018 | 1.180 | 1.254 | 1.100 | 1.241 | 16,990 | +0.05(+4.30%) |
Oct 01, 2018 | 1.180 | 1.200 | 1.160 | 1.190 | 8,157 | +0.03(+2.59%) |
Sep 28, 2018 | 1.170 | 1.180 | 1.160 | 1.160 | 12,400 | -0.03(-2.34%) |
Sep 27, 2018 | 1.190 | 1.200 | 1.150 | 1.188 | 23,068 | +0.01(+0.66%) |
Sep 26, 2018 | 1.200 | 1.280 | 1.180 | 1.180 | 11,224 | -0.04(-2.88%) |
Sep 25, 2018 | 1.250 | 1.260 | 1.186 | 1.215 | 14,845 | -0.05(-4.33%) |
Sep 24, 2018 | 1.240 | 1.270 | 1.180 | 1.270 | 6,058 | +0.03(+2.42%) |
Sep 21, 2018 | 1.240 | 1.280 | 1.235 | 1.240 | 26,300 | +0.01(+0.46%) |
Sep 20, 2018 | 1.260 | 1.310 | 1.058 | 1.234 | 60,046 | -0.04(-2.81%) |
Sep 19, 2018 | 1.260 | 1.290 | 1.260 | 1.270 | 3,832 | -0.00(-0.38%) |
Sep 18, 2018 | 1.280 | 1.310 | 1.275 | 1.275 | 1,422 | +0.00(+0.39%) |
Sep 17, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 3,541 | -0.03(-2.31%) |
Sep 14, 2018 | 1.270 | 1.320 | 1.270 | 1.300 | 6,500 | -0.02(-1.52%) |
Sep 13, 2018 | 1.224 | 1.320 | 1.224 | 1.320 | 12,644 | -0.03(-2.22%) |
Sep 12, 2018 | 1.350 | 1.380 | 1.260 | 1.350 | 29,393 | +0.01(+0.75%) |
Sep 11, 2018 | 1.100 | 1.410 | 1.100 | 1.340 | 147,643 | +0.33(+32.67%) |
Sep 10, 2018 | 1.200 | 1.223 | 0.9775 | 1.010 | 51,229 | -0.19(-15.83%) |
Sep 07, 2018 | 1.200 | 1.200 | 1.200 | 128 | +0.00(+0.00%) | |
Sep 06, 2018 | 1.220 | 1.240 | 1.120 | 1.200 | 5,190 | -0.04(-3.23%) |
Sep 05, 2018 | 1.200 | 1.250 | 1.175 | 1.240 | 36,704 | +0.01(+0.48%) |
Sep 04, 2018 | 1.250 | 1.250 | 1.210 | 1.234 | 27,652 | -0.02(-1.27%) |
Aug 31, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
Aug 30, 2018 | 1.307 | 1.307 | 1.216 | 1.270 | 9,198 | +0.02(+1.60%) |
Aug 29, 2018 | 1.250 | 1.316 | 1.240 | 1.250 | 21,030 | +0.00(+0.00%) |
Aug 28, 2018 | 1.310 | 1.340 | 1.250 | 1.250 | 31,282 | -0.05(-3.85%) |
Aug 27, 2018 | 1.300 | 1.410 | 1.300 | 1.300 | 22,462 | -0.05(-3.70%) |
Aug 24, 2018 | 1.600 | 1.600 | 1.340 | 1.350 | 43,500 | -0.07(-4.93%) |
Aug 23, 2018 | 1.430 | 1.430 | 1.408 | 1.420 | 2,773 | +0.01(+0.51%) |
Aug 22, 2018 | 1.410 | 1.430 | 1.401 | 1.413 | 6,680 | -0.00(-0.16%) |
Aug 21, 2018 | 1.358 | 1.430 | 1.328 | 1.415 | 24,801 | +0.04(+2.82%) |
Aug 20, 2018 | 1.391 | 1.393 | 1.359 | 1.376 | 31,835 | -0.01(-0.99%) |
Aug 17, 2018 | 1.390 | 1.400 | 1.390 | 1.390 | 10,500 | -0.01(-0.71%) |
Aug 16, 2018 | 1.440 | 1.450 | 1.375 | 1.400 | 24,330 | -0.03(-2.10%) |
Aug 15, 2018 | 1.490 | 1.490 | 1.320 | 1.430 | 34,327 | -0.10(-6.69%) |
Aug 14, 2018 | 1.460 | 1.550 | 1.450 | 1.532 | 24,397 | +0.08(+5.69%) |
Aug 13, 2018 | 1.520 | 1.530 | 1.450 | 1.450 | 21,129 | -0.07(-4.79%) |
Aug 10, 2018 | 1.555 | 1.555 | 1.505 | 1.523 | 2,700 | -0.03(-1.74%) |
Aug 09, 2018 | 1.550 | 1.550 | 1.547 | 1.550 | 1,275 | +0.00(+0.00%) |
Aug 08, 2018 | 1.520 | 1.550 | 1.500 | 1.550 | 16,206 | +0.05(+3.33%) |
Aug 07, 2018 | 1.540 | 1.540 | 1.490 | 1.500 | 1,585 | -0.01(-0.73%) |
Aug 06, 2018 | 1.500 | 1.545 | 1.490 | 1.511 | 4,245 | +0.02(+1.41%) |
Aug 03, 2018 | 1.520 | 1.520 | 1.490 | 1.490 | 3,000 | -0.01(-0.67%) |
Aug 02, 2018 | 1.410 | 1.569 | 1.410 | 1.500 | 5,062 | +0.08(+5.63%) |