Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.207 | 1.229 | 1.190 | 1.190 | 5,538,262 | -0.03(-2.33%) |
Jul 30, 2018 | 1.224 | 1.229 | 1.198 | 1.218 | 4,397,902 | +0.01(+0.94%) |
Jul 27, 2018 | 1.229 | 1.241 | 1.198 | 1.207 | 5,625,833 | +0.00(+0.00%) |
Jul 26, 2018 | 1.258 | 1.261 | 1.190 | 1.207 | 4,681,322 | -0.05(-4.05%) |
Jul 25, 2018 | 1.229 | 1.263 | 1.218 | 1.258 | 7,328,179 | +0.05(+3.74%) |
Jul 24, 2018 | 1.195 | 1.224 | 1.184 | 1.212 | 4,780,703 | +0.04(+3.38%) |
Jul 23, 2018 | 1.167 | 1.190 | 1.161 | 1.173 | 1,597,342 | -0.01(-0.48%) |
Jul 20, 2018 | 1.190 | 1.201 | 1.161 | 1.178 | 9,206,019 | +0.05(+4.00%) |
Jul 19, 2018 | 1.105 | 1.133 | 1.099 | 1.133 | 2,318,954 | +0.02(+1.52%) |
Jul 18, 2018 | 1.133 | 1.139 | 1.110 | 1.116 | 4,051,230 | -0.01(-1.00%) |
Jul 17, 2018 | 1.127 | 1.139 | 1.122 | 1.127 | 4,397,081 | +0.01(+1.02%) |
Jul 16, 2018 | 1.144 | 1.153 | 1.116 | 1.116 | 5,310,197 | -0.02(-1.99%) |
Jul 13, 2018 | 1.093 | 1.144 | 1.076 | 1.139 | 7,561,960 | +0.03(+3.08%) |
Jul 12, 2018 | 1.099 | 1.105 | 1.082 | 1.105 | 3,948,193 | +0.01(+1.04%) |
Jul 11, 2018 | 1.116 | 1.127 | 1.082 | 1.093 | 5,015,257 | -0.03(-3.01%) |
Jul 10, 2018 | 1.105 | 1.133 | 1.093 | 1.127 | 5,791,205 | +0.04(+3.65%) |
Jul 09, 2018 | 1.105 | 1.110 | 1.077 | 1.088 | 5,189,049 | -0.01(-0.52%) |
Jul 06, 2018 | 1.076 | 1.099 | 1.068 | 1.093 | 4,379,127 | +0.02(+1.58%) |
Jul 05, 2018 | 1.065 | 1.108 | 1.054 | 1.076 | 4,647,509 | +0.02(+1.60%) |
Jul 03, 2018 | 1.059 | 1.059 | 1.059 | 0 | +0.01(+1.08%) | |
Jul 02, 2018 | 1.031 | 1.054 | 1.025 | 1.048 | 2,500,023 | +0.01(+0.54%) |
Jun 29, 2018 | 1.037 | 1.048 | 1.020 | 1.042 | 5,255,656 | +0.00(+0.00%) |
Jun 28, 2018 | 1.014 | 1.042 | 1.008 | 1.042 | 7,083,680 | +0.03(+3.37%) |
Jun 27, 2018 | 1.071 | 1.071 | 1.003 | 1.008 | 7,711,083 | -0.07(-6.81%) |
Jun 26, 2018 | 1.031 | 1.088 | 1.031 | 1.082 | 8,229,013 | +0.06(+6.11%) |
Jun 25, 2018 | 0.9858 | 1.025 | 0.9801 | 1.020 | 4,738,527 | +0.05(+5.26%) |
Jun 22, 2018 | 0.9858 | 0.9915 | 0.9631 | 0.9688 | 7,303,372 | -0.01(-1.16%) |
Jun 21, 2018 | 0.9971 | 1.008 | 0.9801 | 0.9801 | 2,736,190 | -0.03(-3.35%) |
Jun 20, 2018 | 1.025 | 1.031 | 0.9971 | 1.014 | 6,050,165 | +0.01(+0.56%) |
Jun 19, 2018 | 0.9858 | 1.020 | 0.9694 | 1.008 | 5,695,617 | +0.02(+1.71%) |
Jun 18, 2018 | 0.9915 | 0.9971 | 0.9801 | 0.9915 | 2,576,814 | -0.02(-1.68%) |
Jun 15, 2018 | 1.020 | 0.9688 | 1.008 | 7,645,852 | +0.02(+1.71%) | |
Jun 14, 2018 | 1.020 | 1.031 | 0.9858 | 0.9915 | 4,780,908 | -0.02(-2.23%) |
Jun 13, 2018 | 1.008 | 1.025 | 0.9915 | 1.014 | 2,632,755 | +0.01(+0.56%) |
Jun 12, 2018 | 1.014 | 1.034 | 0.9943 | 1.008 | 6,593,539 | -0.01(-1.11%) |
Jun 11, 2018 | 1.037 | 1.054 | 1.014 | 1.020 | 7,855,942 | -0.01(-1.10%) |
Jun 08, 2018 | 1.008 | 1.048 | 0.9745 | 1.031 | 12,308,534 | +0.05(+4.60%) |
Jun 07, 2018 | 1.014 | 1.014 | 0.9405 | 0.9858 | 15,512,361 | -0.06(-5.44%) |
Jun 06, 2018 | 1.020 | 1.042 | 12,941,738 | -0.03(-2.64%) | ||
Jun 05, 2018 | 1.139 | 1.161 | 1.068 | 1.071 | 27,230,022 | -0.08(-7.35%) |
Jun 04, 2018 | 1.139 | 1.159 | 1.133 | 1.156 | 5,333,199 | +0.02(+2.00%) |
Jun 01, 2018 | 1.139 | 1.178 | 1.113 | 1.133 | 14,758,110 | -0.01(-0.50%) |
May 31, 2018 | 1.139 | 1.161 | 1.116 | 1.139 | 8,661,302 | -0.02(-1.47%) |
May 30, 2018 | 1.133 | 1.156 | 1.105 | 1.156 | 21,385,874 | +0.04(+3.55%) |
May 29, 2018 | 1.127 | 1.156 | 1.105 | 1.116 | 12,527,480 | -0.07(-5.74%) |
May 25, 2018 | 1.184 | 1.184 | 1.184 | 0 | -0.06(-4.57%) | |
May 24, 2018 | 1.252 | 1.258 | 1.229 | 1.241 | 3,205,378 | -0.03(-2.23%) |
May 23, 2018 | 1.263 | 1.292 | 1.246 | 1.269 | 11,638,313 | +0.01(+0.45%) |
May 22, 2018 | 1.207 | 1.269 | 1.195 | 1.263 | 9,178,210 | +0.08(+7.21%) |
May 21, 2018 | 1.195 | 1.207 | 1.156 | 1.178 | 7,224,269 | +0.03(+2.97%) |
May 18, 2018 | 1.161 | 1.173 | 1.133 | 1.144 | 12,817,057 | -0.05(-4.26%) |
May 17, 2018 | 1.212 | 1.229 | 1.184 | 1.195 | 6,159,272 | -0.04(-3.21%) |
May 16, 2018 | 1.235 | 1.252 | 1.218 | 1.235 | 5,736,246 | +0.03(+2.83%) |
May 15, 2018 | 1.190 | 1.212 | 1.170 | 1.201 | 7,260,165 | -0.02(-1.85%) |
May 14, 2018 | 1.229 | 1.258 | 1.212 | 1.224 | 4,369,564 | -0.01(-0.46%) |
May 11, 2018 | 1.258 | 1.269 | 1.221 | 1.229 | 3,851,531 | -0.03(-2.25%) |
May 10, 2018 | 1.229 | 1.263 | 1.224 | 1.258 | 3,265,525 | +0.04(+3.26%) |
May 09, 2018 | 1.218 | 1.221 | 1.204 | 1.218 | 3,693,782 | -0.02(-1.38%) |
May 08, 2018 | 1.229 | 1.241 | 1.207 | 1.235 | 3,663,186 | -0.01(-0.46%) |
May 07, 2018 | 1.258 | 1.275 | 1.232 | 1.241 | 3,464,724 | -0.01(-0.45%) |
May 04, 2018 | 1.224 | 1.289 | 1.218 | 1.246 | 5,920,882 | +0.03(+2.32%) |
May 03, 2018 | 1.224 | 1.235 | 1.201 | 1.218 | 3,075,519 | -0.01(-0.92%) |
May 02, 2018 | 1.263 | 1.286 | 1.224 | 1.229 | 4,931,565 | -0.03(-2.24%) |