Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.070 | 1.070 | 1.020 | 1.040 | 101,094 | -0.02(-2.31%) |
Jul 30, 2018 | 1.040 | 1.110 | 1.040 | 1.065 | 168,293 | +0.00(+0.43%) |
Jul 27, 2018 | 1.060 | 1.060 | 1.000 | 1.060 | 265,100 | +0.04(+3.92%) |
Jul 26, 2018 | 1.015 | 1.050 | 0.9900 | 1.020 | 323,643 | -0.02(-1.92%) |
Jul 25, 2018 | 1.060 | 1.060 | 0.9980 | 1.040 | 232,043 | +0.00(+0.00%) |
Jul 24, 2018 | 1.085 | 1.120 | 1.030 | 1.040 | 220,676 | -0.04(-3.70%) |
Jul 23, 2018 | 1.116 | 1.080 | 1.080 | 284,070 | +0.00(+0.09%) | |
Jul 20, 2018 | 1.130 | 1.130 | 1.070 | 1.079 | 169,586 | -0.01(-1.01%) |
Jul 19, 2018 | 1.140 | 1.143 | 1.090 | 1.090 | 153,341 | -0.06(-5.22%) |
Jul 18, 2018 | 1.069 | 1.170 | 1.044 | 1.150 | 214,781 | +0.06(+5.96%) |
Jul 17, 2018 | 1.080 | 1.090 | 1.050 | 1.085 | 264,889 | +0.01(+0.49%) |
Jul 16, 2018 | 1.150 | 1.150 | 1.060 | 1.080 | 212,828 | -0.04(-3.57%) |
Jul 13, 2018 | 1.090 | 1.122 | 1.040 | 1.120 | 209,765 | +0.04(+3.70%) |
Jul 12, 2018 | 1.150 | 1.150 | 1.070 | 1.080 | 178,365 | -0.02(-1.82%) |
Jul 11, 2018 | 1.127 | 1.130 | 1.080 | 1.100 | 198,778 | -0.03(-2.65%) |
Jul 10, 2018 | 1.155 | 1.180 | 1.110 | 1.130 | 249,309 | -0.01(-0.88%) |
Jul 09, 2018 | 1.150 | 1.151 | 1.120 | 1.140 | 233,052 | -0.01(-0.87%) |
Jul 06, 2018 | 1.230 | 1.130 | 1.150 | 360,573 | -0.05(-4.17%) | |
Jul 05, 2018 | 1.200 | 1.220 | 1.190 | 1.200 | 338,252 | +0.01(+0.84%) |
Jul 03, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) | |
Jul 02, 2018 | 1.180 | 1.230 | 1.160 | 1.210 | 537,215 | +0.07(+6.45%) |
Jun 29, 2018 | 1.180 | 1.180 | 1.100 | 1.137 | 437,450 | +0.01(+0.59%) |
Jun 28, 2018 | 1.080 | 1.140 | 1.020 | 1.130 | 615,287 | +0.14(+14.72%) |
Jun 27, 2018 | 1.070 | 1.100 | 0.9436 | 0.9850 | 451,812 | -0.08(-7.54%) |
Jun 26, 2018 | 1.070 | 1.080 | 1.040 | 1.065 | 204,941 | +0.01(+0.50%) |
Jun 25, 2018 | 1.107 | 1.110 | 1.050 | 1.060 | 450,399 | -0.04(-3.64%) |
Jun 22, 2018 | 1.150 | 1.150 | 1.080 | 1.100 | 441,019 | -0.04(-3.34%) |
Jun 21, 2018 | 1.180 | 1.180 | 1.120 | 1.138 | 393,123 | -0.01(-0.52%) |
Jun 20, 2018 | 1.167 | 1.190 | 1.129 | 1.144 | 443,294 | +0.01(+0.73%) |
Jun 19, 2018 | 1.080 | 1.170 | 1.030 | 1.136 | 374,986 | +0.05(+4.19%) |
Jun 18, 2018 | 1.080 | 1.150 | 1.080 | 1.090 | 199,570 | -0.03(-2.68%) |
Jun 15, 2018 | 1.110 | 1.110 | 1.120 | 429,466 | +0.01(+0.90%) | |
Jun 14, 2018 | 1.155 | 1.180 | 1.100 | 1.110 | 412,150 | -0.05(-4.31%) |
Jun 13, 2018 | 1.170 | 1.190 | 1.130 | 1.160 | 214,868 | +0.02(+1.75%) |
Jun 12, 2018 | 1.165 | 1.180 | 1.100 | 1.140 | 267,322 | -0.01(-0.86%) |
Jun 11, 2018 | 1.230 | 1.230 | 1.140 | 1.150 | 601,190 | -0.08(-6.50%) |
Jun 08, 2018 | 1.240 | 1.270 | 1.180 | 1.230 | 290,396 | -0.01(-0.45%) |
Jun 07, 2018 | 1.321 | 1.350 | 1.210 | 1.236 | 638,407 | -0.05(-4.22%) |
Jun 06, 2018 | 1.290 | 680,146 | +0.05(+3.70%) | |||
Jun 05, 2018 | 1.175 | 1.260 | 1.144 | 1.244 | 656,305 | +0.07(+6.32%) |
Jun 04, 2018 | 1.150 | 1.204 | 1.100 | 1.170 | 599,862 | +0.07(+6.36%) |
Jun 01, 2018 | 1.050 | 1.150 | 1.050 | 1.100 | 205,107 | +0.03(+2.80%) |
May 31, 2018 | 1.100 | 1.105 | 1.050 | 1.070 | 289,036 | -0.03(-2.73%) |
May 30, 2018 | 1.138 | 1.150 | 1.090 | 1.100 | 214,089 | -0.03(-2.65%) |
May 29, 2018 | 1.095 | 1.150 | 1.090 | 1.130 | 204,298 | -0.01(-0.88%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.05(-4.20%) | |
May 24, 2018 | 1.153 | 1.196 | 1.110 | 1.190 | 178,635 | +0.04(+3.54%) |
May 23, 2018 | 1.143 | 1.180 | 1.110 | 1.149 | 277,577 | -0.03(-2.60%) |
May 22, 2018 | 1.280 | 1.295 | 1.157 | 1.180 | 435,080 | -0.12(-9.23%) |
May 21, 2018 | 1.300 | 1.320 | 1.250 | 1.300 | 280,196 | +0.02(+1.56%) |
May 18, 2018 | 1.291 | 1.350 | 1.260 | 1.280 | 176,145 | +0.01(+0.69%) |
May 17, 2018 | 1.330 | 1.350 | 1.252 | 1.271 | 247,520 | -0.05(-3.70%) |
May 16, 2018 | 1.263 | 1.330 | 1.180 | 1.320 | 250,200 | +0.07(+5.60%) |
May 15, 2018 | 1.350 | 1.390 | 1.210 | 1.250 | 486,983 | -0.10(-7.41%) |
May 14, 2018 | 1.390 | 1.390 | 1.320 | 1.350 | 602,027 | +0.07(+5.47%) |
May 11, 2018 | 1.250 | 1.290 | 1.200 | 1.280 | 734,365 | +0.11(+9.40%) |
May 10, 2018 | 1.060 | 1.185 | 1.030 | 1.170 | 960,381 | +0.11(+10.38%) |
May 09, 2018 | 0.8500 | 1.060 | 0.8162 | 1.060 | 1,022,002 | +0.16(+17.78%) |
May 08, 2018 | 1.010 | 1.020 | 0.8600 | 0.9000 | 1,282,589 | -0.13(-12.62%) |
May 07, 2018 | 1.100 | 1.120 | 0.9749 | 1.030 | 879,441 | -0.10(-8.85%) |
May 04, 2018 | 1.205 | 1.205 | 1.110 | 1.130 | 895,574 | -0.07(-5.58%) |
May 03, 2018 | 1.170 | 1.250 | 1.160 | 1.197 | 691,642 | -0.04(-3.48%) |
May 02, 2018 | 1.350 | 1.350 | 1.220 | 1.240 | 418,540 | +0.01(+0.81%) |