Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.154 | 1.189 | 1.145 | 1.154 | 23,040 | -0.02(-1.50%) |
Oct 30, 2018 | 1.154 | 1.180 | 1.145 | 1.171 | 25,548 | -0.04(-2.92%) |
Oct 29, 2018 | 1.163 | 1.251 | 1.145 | 1.207 | 64,597 | +0.01(+0.74%) |
Oct 26, 2018 | 1.154 | 1.277 | 1.145 | 1.198 | 101,160 | -0.04(-2.86%) |
Oct 25, 2018 | 1.057 | 1.268 | 1.043 | 1.233 | 273,075 | +0.17(+15.70%) |
Oct 24, 2018 | 1.066 | 1.101 | 1.022 | 1.066 | 143,105 | -0.02(-1.63%) |
Oct 23, 2018 | 1.136 | 1.171 | 1.057 | 1.083 | 133,651 | -0.06(-5.38%) |
Oct 22, 2018 | 1.136 | 1.180 | 1.127 | 1.145 | 115,796 | +0.04(+3.17%) |
Oct 19, 2018 | 1.171 | 1.189 | 1.101 | 1.110 | 110,584 | -0.07(-5.97%) |
Oct 18, 2018 | 1.180 | 1.233 | 1.171 | 1.180 | 30,836 | -0.02(-1.47%) |
Oct 17, 2018 | 1.180 | 1.233 | 1.163 | 1.198 | 82,856 | +0.00(+0.27%) |
Oct 16, 2018 | 1.198 | 1.268 | 1.189 | 1.195 | 71,678 | -0.00(-0.26%) |
Oct 15, 2018 | 1.233 | 1.268 | 1.189 | 1.198 | 194,823 | -0.03(-2.16%) |
Oct 12, 2018 | 1.321 | 1.330 | 1.215 | 1.224 | 102,409 | -0.03(-2.63%) |
Oct 11, 2018 | 1.257 | 1.389 | 1.257 | 1.257 | 59,200 | -0.02(-1.38%) |
Oct 10, 2018 | 1.319 | 1.380 | 1.257 | 1.275 | 66,300 | -0.07(-5.23%) |
Oct 09, 2018 | 1.345 | 1.398 | 1.301 | 1.345 | 43,555 | +0.00(+0.33%) |
Oct 08, 2018 | 1.336 | 1.398 | 1.319 | 1.341 | 47,198 | +0.01(+0.66%) |
Oct 05, 2018 | 1.398 | 1.398 | 1.275 | 1.332 | 71,880 | -0.05(-3.50%) |
Oct 04, 2018 | 1.398 | 1.398 | 1.372 | 1.380 | 28,174 | +0.00(+0.00%) |
Oct 03, 2018 | 1.336 | 1.407 | 1.336 | 1.380 | 50,401 | +0.04(+2.61%) |
Oct 02, 2018 | 1.380 | 1.407 | 1.336 | 1.345 | 39,054 | -0.04(-2.55%) |
Oct 01, 2018 | 1.363 | 1.477 | 1.354 | 1.380 | 82,626 | +0.04(+3.29%) |
Sep 28, 2018 | 1.310 | 1.363 | 1.301 | 1.336 | 44,811 | +0.02(+1.40%) |
Sep 27, 2018 | 1.319 | 1.336 | 1.301 | 1.318 | 46,257 | -0.02(-1.38%) |
Sep 26, 2018 | 1.319 | 1.380 | 1.319 | 1.336 | 46,588 | -0.01(-0.65%) |
Sep 25, 2018 | 1.442 | 1.442 | 1.328 | 1.345 | 67,125 | -0.10(-6.71%) |
Sep 24, 2018 | 1.451 | 1.460 | 1.407 | 1.442 | 75,774 | +0.00(+0.00%) |
Sep 21, 2018 | 1.336 | 1.442 | 1.319 | 1.442 | 89,623 | +0.12(+9.33%) |
Sep 20, 2018 | 1.292 | 1.328 | 1.266 | 1.319 | 87,398 | +0.05(+4.17%) |
Sep 19, 2018 | 1.249 | 1.319 | 1.249 | 1.266 | 74,838 | -0.01(-0.69%) |
Sep 18, 2018 | 1.284 | 1.284 | 1.249 | 1.275 | 60,511 | +0.03(+2.11%) |
Sep 17, 2018 | 1.284 | 1.310 | 1.240 | 1.249 | 131,247 | -0.06(-4.70%) |
Sep 14, 2018 | 1.319 | 1.345 | 1.301 | 1.310 | 45,948 | -0.01(-0.67%) |
Sep 13, 2018 | 1.319 | 1.354 | 1.319 | 1.319 | 39,997 | -0.01(-0.83%) |
Sep 12, 2018 | 1.319 | 1.398 | 1.319 | 1.330 | 60,977 | -0.01(-0.49%) |
Sep 11, 2018 | 1.319 | 1.363 | 1.284 | 1.336 | 45,629 | +0.03(+2.01%) |
Sep 10, 2018 | 1.345 | 1.380 | 1.301 | 1.310 | 74,757 | -0.06(-4.49%) |
Sep 07, 2018 | 1.319 | 1.407 | 1.319 | 1.372 | 65,397 | -0.03(-2.35%) |
Sep 06, 2018 | 1.422 | 1.448 | 1.378 | 1.405 | 53,335 | -0.04(-3.03%) |
Sep 05, 2018 | 1.457 | 1.466 | 1.413 | 1.448 | 33,316 | -0.02(-1.20%) |
Sep 04, 2018 | 1.413 | 1.492 | 1.405 | 1.466 | 73,379 | +0.04(+3.09%) |
Aug 31, 2018 | 1.422 | 1.422 | 1.422 | 0 | +0.00(+0.01%) | |
Aug 30, 2018 | 1.475 | 1.492 | 1.387 | 1.422 | 55,302 | -0.03(-1.82%) |
Aug 29, 2018 | 1.413 | 1.475 | 1.413 | 1.448 | 47,942 | +0.02(+1.23%) |
Aug 28, 2018 | 1.422 | 1.448 | 1.405 | 1.431 | 53,785 | +0.03(+1.88%) |
Aug 27, 2018 | 1.405 | 1.457 | 1.387 | 1.405 | 121,028 | -0.03(-1.84%) |
Aug 24, 2018 | 1.440 | 1.457 | 1.422 | 1.431 | 30,072 | +0.01(+0.62%) |
Aug 23, 2018 | 1.440 | 1.466 | 1.422 | 1.422 | 40,592 | -0.02(-1.20%) |
Aug 22, 2018 | 1.413 | 1.448 | 1.412 | 1.439 | 57,388 | +0.03(+1.84%) |
Aug 21, 2018 | 1.448 | 1.492 | 1.395 | 1.413 | 73,635 | -0.02(-1.23%) |
Aug 20, 2018 | 1.334 | 1.457 | 1.334 | 1.431 | 88,402 | +0.07(+5.16%) |
Aug 17, 2018 | 1.334 | 1.378 | 1.334 | 1.361 | 40,211 | +0.03(+1.97%) |
Aug 16, 2018 | 1.326 | 1.413 | 1.326 | 1.334 | 38,426 | +0.01(+0.66%) |
Aug 15, 2018 | 1.396 | 1.405 | 1.274 | 1.326 | 177,591 | -0.04(-2.58%) |
Aug 14, 2018 | 1.405 | 1.440 | 1.352 | 1.361 | 55,347 | -0.06(-4.32%) |
Aug 13, 2018 | 1.405 | 1.492 | 1.405 | 1.422 | 53,248 | -0.01(-0.61%) |
Aug 10, 2018 | 1.510 | 1.510 | 1.413 | 1.431 | 92,497 | -0.07(-4.54%) |
Aug 09, 2018 | 1.464 | 1.525 | 1.446 | 1.499 | 152,754 | +0.04(+3.01%) |
Aug 08, 2018 | 1.429 | 1.463 | 1.411 | 1.455 | 43,576 | +0.03(+1.84%) |
Aug 07, 2018 | 1.420 | 1.490 | 1.411 | 1.429 | 85,866 | -0.03(-1.81%) |
Aug 06, 2018 | 1.438 | 1.464 | 1.394 | 1.455 | 57,542 | +0.04(+2.47%) |
Aug 03, 2018 | 1.411 | 1.464 | 1.394 | 1.420 | 41,639 | +0.03(+1.89%) |
Aug 02, 2018 | 1.429 | 1.481 | 1.394 | 1.394 | 129,822 | -0.04(-2.45%) |