Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.9668 | 0.9912 | 0.9506 | 0.9912 | 83,038 | +0.06(+6.09%) |
Oct 30, 2018 | 0.9506 | 0.9750 | 0.9343 | 0.9343 | 59,354 | -0.02(-2.54%) |
Oct 29, 2018 | 0.9668 | 0.9945 | 0.9425 | 0.9587 | 67,390 | +0.00(+0.00%) |
Oct 26, 2018 | 0.9343 | 0.9668 | 0.9343 | 0.9587 | 77,049 | +0.02(+2.61%) |
Oct 25, 2018 | 0.9343 | 0.9993 | 0.9343 | 0.9343 | 148,603 | +0.00(+0.00%) |
Oct 24, 2018 | 0.9750 | 0.9912 | 0.9343 | 0.9343 | 99,693 | -0.04(-4.17%) |
Oct 23, 2018 | 0.9831 | 1.003 | 0.9750 | 0.9750 | 75,970 | -0.01(-0.83%) |
Oct 22, 2018 | 1.032 | 1.041 | 0.9750 | 0.9831 | 166,024 | -0.04(-3.97%) |
Oct 19, 2018 | 1.048 | 1.048 | 1.016 | 1.024 | 45,909 | -0.02(-2.33%) |
Oct 18, 2018 | 1.032 | 1.048 | 1.032 | 1.048 | 31,192 | +0.02(+2.38%) |
Oct 17, 2018 | 1.024 | 1.048 | 1.016 | 1.024 | 58,671 | +0.01(+0.80%) |
Oct 16, 2018 | 1.016 | 1.040 | 1.016 | 1.016 | 76,492 | +0.00(+0.00%) |
Oct 15, 2018 | 0.9912 | 1.023 | 0.9831 | 1.016 | 85,498 | +0.02(+2.46%) |
Oct 12, 2018 | 0.9750 | 1.007 | 0.9750 | 0.9912 | 63,140 | +0.02(+1.67%) |
Oct 11, 2018 | 1.016 | 1.024 | 0.9750 | 0.9750 | 236,583 | -0.07(-6.98%) |
Oct 10, 2018 | 1.064 | 1.064 | 1.040 | 1.048 | 195,449 | -0.02(-1.53%) |
Oct 09, 2018 | 1.056 | 1.064 | 1.048 | 1.064 | 53,488 | +0.01(+0.77%) |
Oct 08, 2018 | 1.048 | 1.072 | 1.040 | 1.056 | 169,132 | +0.00(+0.00%) |
Oct 05, 2018 | 1.064 | 1.089 | 1.056 | 1.056 | 125,420 | -0.01(-0.76%) |
Oct 04, 2018 | 1.097 | 1.125 | 1.056 | 1.064 | 87,475 | -0.04(-3.68%) |
Oct 03, 2018 | 1.097 | 1.105 | 1.089 | 1.105 | 61,229 | +0.02(+1.49%) |
Oct 02, 2018 | 1.097 | 1.097 | 1.073 | 1.089 | 162,316 | +0.01(+0.75%) |
Oct 01, 2018 | 1.097 | 1.097 | 1.064 | 1.081 | 55,183 | +0.00(+0.00%) |
Sep 28, 2018 | 1.081 | 1.089 | 1.056 | 1.081 | 59,571 | +0.02(+2.31%) |
Sep 27, 2018 | 1.056 | 1.087 | 1.056 | 1.056 | 91,338 | -0.02(-1.52%) |
Sep 26, 2018 | 1.105 | 1.109 | 1.064 | 1.072 | 132,539 | -0.02(-2.22%) |
Sep 25, 2018 | 1.137 | 1.137 | 1.089 | 1.097 | 93,363 | -0.04(-3.57%) |
Sep 24, 2018 | 1.097 | 1.137 | 1.081 | 1.137 | 111,627 | +0.05(+4.48%) |
Sep 21, 2018 | 1.081 | 1.089 | 1.072 | 1.089 | 45,417 | +0.01(+0.75%) |
Sep 20, 2018 | 1.056 | 1.105 | 1.056 | 1.081 | 99,342 | +0.05(+4.72%) |
Sep 19, 2018 | 1.056 | 1.078 | 1.032 | 1.032 | 147,429 | -0.02(-2.31%) |
Sep 18, 2018 | 1.137 | 1.146 | 1.056 | 1.056 | 210,009 | -0.08(-7.14%) |
Sep 17, 2018 | 1.137 | 1.145 | 1.133 | 1.137 | 39,516 | +0.00(+0.00%) |
Sep 14, 2018 | 1.121 | 1.146 | 1.121 | 1.137 | 49,232 | +0.02(+2.19%) |
Sep 13, 2018 | 1.137 | 1.155 | 1.105 | 1.113 | 94,372 | -0.03(-2.84%) |
Sep 12, 2018 | 1.137 | 1.154 | 1.129 | 1.146 | 48,889 | +0.01(+0.71%) |
Sep 11, 2018 | 1.121 | 1.154 | 1.121 | 1.137 | 31,686 | +0.01(+0.72%) |
Sep 10, 2018 | 1.137 | 1.154 | 1.097 | 1.129 | 105,691 | +0.01(+0.72%) |
Sep 07, 2018 | 1.162 | 1.162 | 1.113 | 1.121 | 143,020 | -0.04(-3.50%) |
Sep 06, 2018 | 1.186 | 1.211 | 1.137 | 1.162 | 186,652 | -0.03(-2.72%) |
Sep 05, 2018 | 1.235 | 1.235 | 1.178 | 1.194 | 84,205 | -0.01(-0.68%) |
Sep 04, 2018 | 1.235 | 1.243 | 1.202 | 1.202 | 135,856 | -0.03(-2.63%) |
Aug 31, 2018 | 1.235 | 1.235 | 1.235 | 0 | -0.02(-1.30%) | |
Aug 30, 2018 | 1.284 | 1.287 | 1.227 | 1.251 | 101,182 | -0.04(-3.15%) |
Aug 29, 2018 | 1.276 | 1.300 | 1.259 | 1.292 | 65,409 | +0.04(+3.25%) |
Aug 28, 2018 | 1.284 | 1.287 | 1.236 | 1.251 | 45,868 | -0.02(-1.91%) |
Aug 27, 2018 | 1.300 | 1.300 | 1.259 | 1.276 | 112,368 | +0.00(+0.00%) |
Aug 24, 2018 | 1.300 | 1.300 | 1.259 | 1.276 | 80,495 | +0.00(+0.00%) |
Aug 23, 2018 | 1.227 | 1.284 | 1.219 | 1.276 | 89,245 | +0.01(+0.64%) |
Aug 22, 2018 | 1.202 | 1.267 | 1.186 | 1.267 | 173,584 | +0.09(+7.59%) |
Aug 21, 2018 | 1.178 | 1.202 | 1.178 | 1.178 | 99,889 | -0.01(-0.68%) |
Aug 20, 2018 | 1.219 | 1.219 | 1.178 | 1.186 | 79,221 | -0.02(-2.01%) |
Aug 17, 2018 | 1.186 | 1.219 | 1.178 | 1.211 | 48,371 | +0.05(+4.20%) |
Aug 16, 2018 | 1.162 | 1.194 | 1.146 | 1.162 | 93,230 | +0.01(+0.70%) |
Aug 15, 2018 | 1.194 | 1.210 | 1.137 | 1.154 | 96,155 | -0.06(-5.33%) |
Aug 14, 2018 | 1.154 | 1.227 | 1.137 | 1.219 | 82,671 | +0.04(+3.45%) |
Aug 13, 2018 | 1.235 | 1.267 | 1.178 | 1.178 | 201,360 | -0.09(-7.05%) |
Aug 10, 2018 | 1.235 | 1.284 | 1.235 | 1.267 | 108,804 | +0.02(+1.96%) |
Aug 09, 2018 | 1.300 | 1.324 | 1.227 | 1.243 | 240,677 | -0.10(-7.40%) |
Aug 08, 2018 | 1.311 | 1.342 | 1.263 | 1.342 | 170,560 | +0.06(+4.29%) |
Aug 07, 2018 | 1.311 | 1.332 | 1.248 | 1.287 | 306,670 | -0.02(-1.81%) |
Aug 06, 2018 | 1.319 | 1.327 | 1.287 | 1.311 | 139,141 | +0.02(+1.84%) |
Aug 03, 2018 | 1.335 | 1.350 | 1.287 | 1.287 | 180,581 | -0.06(-4.68%) |
Aug 02, 2018 | 1.295 | 1.374 | 1.295 | 1.350 | 120,124 | +0.02(+1.18%) |