Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.7229 | 0.7780 | 0.7026 | 0.7107 | 115,644 | -0.01(-1.59%) |
Jul 30, 2018 | 0.7400 | 0.7900 | 0.7200 | 0.7222 | 209,429 | -0.02(-2.41%) |
Jul 27, 2018 | 0.8300 | 0.8300 | 0.6910 | 0.7400 | 419,895 | -0.03(-3.88%) |
Jul 26, 2018 | 0.8000 | 0.8000 | 0.7552 | 0.7699 | 329,775 | -0.03(-3.57%) |
Jul 25, 2018 | 0.8750 | 0.8750 | 0.7500 | 0.7984 | 486,455 | -0.05(-6.07%) |
Jul 24, 2018 | 0.9518 | 0.8000 | 0.8500 | 1,139,665 | -0.10(-10.70%) | |
Jul 23, 2018 | 1.300 | 0.9500 | 0.9518 | 7,496,465 | +0.04(+4.70%) | |
Jul 20, 2018 | 0.9600 | 1.050 | 0.8500 | 0.9091 | 794,041 | -0.05(-5.30%) |
Jul 19, 2018 | 0.9501 | 0.9795 | 0.9500 | 0.9600 | 113,120 | +0.01(+1.05%) |
Jul 18, 2018 | 1.050 | 1.050 | 0.9400 | 0.9500 | 266,764 | -0.09(-8.65%) |
Jul 17, 2018 | 1.110 | 1.115 | 1.000 | 1.040 | 399,260 | -0.08(-7.14%) |
Jul 16, 2018 | 1.200 | 1.200 | 1.110 | 1.120 | 80,123 | -0.04(-3.45%) |
Jul 13, 2018 | 1.180 | 1.200 | 1.150 | 1.160 | 138,727 | -0.01(-0.85%) |
Jul 12, 2018 | 1.230 | 1.230 | 1.160 | 1.170 | 147,208 | -0.03(-2.50%) |
Jul 11, 2018 | 1.300 | 1.300 | 1.200 | 1.200 | 160,023 | -0.05(-4.00%) |
Jul 10, 2018 | 1.280 | 1.340 | 1.200 | 1.250 | 160,770 | +0.07(+5.93%) |
Jul 09, 2018 | 1.300 | 1.319 | 1.150 | 1.180 | 246,774 | -0.12(-9.23%) |
Jul 06, 2018 | 1.410 | 1.410 | 1.300 | 1.300 | 269,806 | -0.14(-9.72%) |
Jul 05, 2018 | 1.450 | 1.450 | 1.350 | 1.440 | 60,041 | +0.08(+5.88%) |
Jul 03, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.13(-8.72%) | |
Jul 02, 2018 | 1.290 | 1.500 | 1.290 | 1.490 | 45,734 | +0.19(+14.62%) |
Jun 29, 2018 | 1.380 | 1.412 | 1.290 | 1.300 | 88,289 | -0.07(-5.11%) |
Jun 28, 2018 | 1.370 | 1.379 | 1.310 | 1.370 | 59,917 | +0.00(+0.00%) |
Jun 27, 2018 | 1.490 | 1.490 | 1.360 | 1.370 | 68,524 | -0.09(-6.16%) |
Jun 26, 2018 | 1.430 | 1.530 | 1.400 | 1.460 | 219,830 | -0.03(-2.01%) |
Jun 25, 2018 | 1.520 | 1.610 | 1.470 | 1.490 | 127,578 | +0.02(+1.36%) |
Jun 22, 2018 | 1.680 | 1.680 | 1.470 | 1.470 | 221,415 | -0.07(-4.55%) |
Jun 21, 2018 | 1.630 | 1.650 | 1.460 | 1.540 | 289,437 | -0.05(-3.14%) |
Jun 20, 2018 | 1.560 | 1.680 | 1.540 | 1.590 | 179,790 | +0.05(+3.25%) |
Jun 19, 2018 | 1.510 | 1.680 | 1.500 | 1.540 | 308,860 | +0.05(+3.36%) |
Jun 18, 2018 | 1.470 | 1.520 | 1.460 | 1.490 | 77,415 | -0.03(-1.97%) |
Jun 15, 2018 | 1.550 | 1.450 | 1.520 | 90,948 | -0.03(-1.94%) | |
Jun 14, 2018 | 1.650 | 1.730 | 1.500 | 1.550 | 441,447 | +0.10(+6.90%) |
Jun 13, 2018 | 1.570 | 1.570 | 1.450 | 1.450 | 117,007 | -0.14(-8.81%) |
Jun 12, 2018 | 1.490 | 1.690 | 1.450 | 1.590 | 324,122 | +0.10(+7.07%) |
Jun 11, 2018 | 1.670 | 1.670 | 1.440 | 1.485 | 203,341 | -0.03(-2.30%) |
Jun 08, 2018 | 1.560 | 1.640 | 1.520 | 1.520 | 150,046 | -0.02(-1.30%) |
Jun 07, 2018 | 1.540 | 1.580 | 1.454 | 1.540 | 130,687 | +0.01(+0.65%) |
Jun 06, 2018 | 1.490 | 1.659 | 1.450 | 1.530 | 322,397 | +0.03(+2.20%) |
Jun 05, 2018 | 1.430 | 1.500 | 1.300 | 1.497 | 395,664 | +0.07(+4.69%) |
Jun 04, 2018 | 1.600 | 1.630 | 1.410 | 1.430 | 239,045 | -0.12(-7.74%) |
Jun 01, 2018 | 1.800 | 1.800 | 1.500 | 1.550 | 368,133 | -0.23(-12.92%) |
May 31, 2018 | 1.900 | 1.930 | 1.750 | 1.780 | 209,795 | -0.10(-5.32%) |
May 30, 2018 | 1.920 | 2.050 | 1.850 | 1.880 | 359,919 | +0.00(+0.00%) |