Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.070 | 1.086 | 0.9720 | 0.9720 | 120,825 | -0.07(-6.55%) |
Jul 30, 2018 | 1.020 | 1.056 | 1.020 | 1.040 | 18,560 | +0.02(+1.97%) |
Jul 27, 2018 | 1.010 | 1.050 | 1.000 | 1.020 | 14,900 | -0.00(-0.30%) |
Jul 26, 2018 | 1.030 | 1.050 | 1.000 | 1.023 | 66,663 | +0.00(+0.30%) |
Jul 25, 2018 | 0.9799 | 1.020 | 0.9799 | 1.020 | 29,631 | +0.06(+5.97%) |
Jul 24, 2018 | 0.9900 | 1.000 | 0.9000 | 0.9625 | 28,214 | +0.01(+1.32%) |
Jul 23, 2018 | 0.9900 | 1.000 | 0.8500 | 0.9500 | 1,343,485 | -0.04(-4.04%) |
Jul 20, 2018 | 0.9743 | 1.000 | 0.9400 | 0.9900 | 85,279 | +0.02(+2.27%) |
Jul 19, 2018 | 1.000 | 1.000 | 0.9650 | 0.9680 | 64,044 | -0.03(-3.19%) |
Jul 18, 2018 | 0.9700 | 1.000 | 0.9700 | 0.9999 | 14,659 | -0.00(-0.01%) |
Jul 17, 2018 | 0.9810 | 1.000 | 0.9810 | 1.000 | 24,835 | +0.01(+0.91%) |
Jul 16, 2018 | 0.9800 | 1.000 | 0.9700 | 0.9910 | 37,881 | -0.01(-0.90%) |
Jul 13, 2018 | 0.9999 | 1.000 | 0.9800 | 1.000 | 40,507 | +0.00(+0.00%) |
Jul 12, 2018 | 1.000 | 1.010 | 0.9801 | 1.000 | 57,847 | +0.01(+1.01%) |
Jul 11, 2018 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 45,420 | -0.01(-0.50%) |
Jul 10, 2018 | 1.030 | 1.030 | 0.9800 | 0.9950 | 125,718 | -0.01(-0.50%) |
Jul 09, 2018 | 1.030 | 1.060 | 1.000 | 1.000 | 60,826 | -0.06(-5.66%) |
Jul 06, 2018 | 1.050 | 1.070 | 1.032 | 1.060 | 39,937 | +0.02(+1.92%) |
Jul 05, 2018 | 1.020 | 1.060 | 1.000 | 1.040 | 35,351 | +0.00(+0.30%) |
Jul 03, 2018 | 1.037 | 1.037 | 1.037 | 0 | +0.02(+2.25%) | |
Jul 02, 2018 | 1.060 | 1.060 | 1.000 | 1.014 | 31,086 | -0.05(-4.33%) |
Jun 29, 2018 | 1.030 | 1.060 | 1.020 | 1.060 | 17,901 | +0.02(+1.92%) |
Jun 28, 2018 | 1.020 | 1.050 | 1.020 | 1.040 | 5,765 | +0.02(+1.96%) |
Jun 27, 2018 | 1.040 | 1.090 | 1.020 | 1.020 | 52,685 | -0.02(-1.47%) |
Jun 26, 2018 | 1.031 | 1.070 | 1.030 | 1.035 | 19,775 | +0.02(+1.49%) |
Jun 25, 2018 | 1.020 | 1.033 | 0.9800 | 1.020 | 53,089 | -0.01(-0.97%) |
Jun 22, 2018 | 1.080 | 1.080 | 1.030 | 1.030 | 35,192 | +0.00(+0.00%) |
Jun 21, 2018 | 1.090 | 1.090 | 1.040 | 1.030 | 18,414 | -0.04(-3.74%) |
Jun 20, 2018 | 1.130 | 1.130 | 1.050 | 1.070 | 33,901 | -0.06(-5.31%) |
Jun 19, 2018 | 1.120 | 1.170 | 1.090 | 1.130 | 24,319 | +0.00(+0.00%) |
Jun 18, 2018 | 1.030 | 1.140 | 1.030 | 1.130 | 46,511 | +0.09(+8.65%) |
Jun 15, 2018 | 1.070 | 1.020 | 1.040 | 71,257 | -0.03(-2.80%) | |
Jun 14, 2018 | 1.041 | 1.070 | 1.041 | 1.070 | 20,726 | +0.01(+0.94%) |
Jun 13, 2018 | 1.070 | 1.070 | 1.020 | 1.060 | 24,842 | +0.00(+0.00%) |
Jun 12, 2018 | 1.040 | 1.060 | 1.010 | 1.060 | 16,314 | +0.02(+1.92%) |
Jun 11, 2018 | 1.030 | 1.100 | 1.010 | 1.040 | 13,756 | +0.04(+4.00%) |
Jun 08, 2018 | 1.030 | 1.060 | 1.000 | 1.000 | 13,418 | -0.01(-0.99%) |
Jun 07, 2018 | 1.040 | 1.050 | 1.000 | 1.010 | 30,356 | -0.03(-2.88%) |
Jun 06, 2018 | 1.090 | 1.120 | 1.030 | 1.040 | 89,620 | -0.04(-3.70%) |
Jun 05, 2018 | 1.015 | 1.080 | 1.010 | 1.080 | 74,239 | +0.06(+5.88%) |
Jun 04, 2018 | 1.050 | 1.050 | 1.000 | 1.020 | 35,268 | -0.01(-0.97%) |
Jun 01, 2018 | 1.035 | 1.046 | 1.010 | 1.030 | 84,367 | +0.02(+1.98%) |
May 31, 2018 | 1.020 | 1.060 | 0.9900 | 1.010 | 78,868 | +0.02(+2.02%) |
May 30, 2018 | 0.9850 | 1.050 | 0.9600 | 0.9900 | 95,761 | +0.02(+2.08%) |
May 29, 2018 | 1.000 | 1.000 | 0.9500 | 0.9698 | 32,168 | -0.02(-1.57%) |
May 25, 2018 | 0.9853 | 0.9853 | 0.9853 | 0 | -0.01(-1.47%) | |
May 24, 2018 | 1.011 | 1.020 | 0.9800 | 1.000 | 72,049 | -0.02(-1.96%) |
May 23, 2018 | 1.070 | 1.070 | 1.010 | 1.020 | 84,342 | -0.05(-4.67%) |
May 22, 2018 | 1.050 | 1.100 | 1.030 | 1.070 | 121,182 | +0.05(+4.90%) |
May 21, 2018 | 1.040 | 1.050 | 1.000 | 1.020 | 101,503 | -0.02(-1.92%) |
May 18, 2018 | 1.000 | 1.050 | 0.9850 | 1.040 | 91,993 | +0.05(+4.52%) |
May 17, 2018 | 1.020 | 1.050 | 0.9833 | 0.9950 | 82,795 | +0.01(+1.32%) |
May 16, 2018 | 1.050 | 1.050 | 0.9500 | 0.9820 | 204,819 | -0.07(-6.48%) |
May 15, 2018 | 1.250 | 1.250 | 1.030 | 1.050 | 380,616 | -0.20(-16.00%) |
May 14, 2018 | 1.250 | 1.270 | 1.230 | 1.250 | 115,874 | +0.00(+0.00%) |
May 11, 2018 | 1.240 | 1.270 | 1.230 | 1.250 | 51,286 | +0.00(+0.00%) |
May 10, 2018 | 1.250 | 1.250 | 1.230 | 1.250 | 28,756 | +0.00(+0.00%) |
May 09, 2018 | 1.220 | 1.300 | 1.200 | 1.250 | 72,786 | +0.03(+2.46%) |
May 08, 2018 | 1.200 | 1.230 | 1.200 | 1.220 | 19,372 | +0.02(+1.67%) |
May 07, 2018 | 1.140 | 1.220 | 1.140 | 1.200 | 45,529 | +0.04(+3.45%) |
May 04, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 30,691 | -0.02(-1.69%) |
May 03, 2018 | 1.160 | 1.190 | 1.120 | 1.180 | 34,997 | +0.02(+1.72%) |
May 02, 2018 | 1.220 | 1.220 | 1.160 | 1.160 | 99,368 | -0.04(-3.33%) |