Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.250 | 1.265 | 1.200 | 1.200 | 17,728 | -0.08(-6.25%) |
Jul 30, 2018 | 1.280 | 1.280 | 1.214 | 1.280 | 1,646 | +0.04(+3.23%) |
Jul 27, 2018 | 1.230 | 1.290 | 1.230 | 1.240 | 22,900 | +0.00(+0.00%) |
Jul 26, 2018 | 1.247 | 1.260 | 1.240 | 2,123 | -0.02(-1.59%) | |
Jul 25, 2018 | 1.270 | 1.270 | 1.231 | 1.260 | 15,139 | +0.02(+1.61%) |
Jul 24, 2018 | 1.320 | 1.320 | 1.220 | 1.240 | 57,094 | -0.08(-6.06%) |
Jul 23, 2018 | 1.320 | 1.320 | 1.200 | 1.320 | 6,409 | +0.00(+0.00%) |
Jul 20, 2018 | 1.340 | 1.340 | 1.230 | 1.320 | 18,293 | +0.04(+3.13%) |
Jul 19, 2018 | 1.340 | 1.360 | 1.280 | 1.280 | 20,502 | -0.06(-4.48%) |
Jul 18, 2018 | 1.300 | 1.340 | 1.261 | 1.340 | 17,231 | +0.02(+1.52%) |
Jul 17, 2018 | 1.310 | 1.330 | 1.300 | 1.320 | 9,671 | +0.02(+1.54%) |
Jul 16, 2018 | 1.290 | 1.420 | 1.250 | 1.300 | 51,027 | -0.02(-1.16%) |
Jul 13, 2018 | 1.340 | 1.360 | 1.298 | 1.315 | 9,999 | +0.00(+0.19%) |
Jul 12, 2018 | 1.330 | 1.340 | 1.300 | 1.313 | 23,002 | -0.02(-1.30%) |
Jul 11, 2018 | 1.335 | 1.351 | 1.198 | 1.330 | 52,860 | +0.02(+1.53%) |
Jul 10, 2018 | 1.320 | 1.409 | 1.300 | 1.310 | 60,969 | +0.01(+0.77%) |
Jul 09, 2018 | 1.240 | 1.361 | 1.192 | 1.300 | 124,655 | +0.05(+4.00%) |
Jul 06, 2018 | 1.230 | 1.250 | 1.200 | 1.250 | 32,243 | +0.02(+1.68%) |
Jul 05, 2018 | 1.220 | 1.244 | 1.200 | 1.229 | 4,601 | +0.01(+0.77%) |
Jul 03, 2018 | 1.220 | 1.220 | 1.220 | 0 | -0.03(-2.40%) | |
Jul 02, 2018 | 1.260 | 1.280 | 1.210 | 1.250 | 19,709 | -0.04(-3.10%) |
Jun 29, 2018 | 1.300 | 1.303 | 1.190 | 1.290 | 92,373 | -0.02(-1.50%) |
Jun 28, 2018 | 1.200 | 1.380 | 1.174 | 1.310 | 237,825 | +0.10(+8.24%) |
Jun 27, 2018 | 1.170 | 1.219 | 1.170 | 1.210 | 33,600 | +0.05(+4.31%) |
Jun 26, 2018 | 1.160 | 1.218 | 1.130 | 1.160 | 26,728 | +0.02(+1.75%) |
Jun 25, 2018 | 1.150 | 1.230 | 1.100 | 1.140 | 37,204 | +0.00(+0.00%) |
Jun 22, 2018 | 1.250 | 1.286 | 1.140 | 1.140 | 89,566 | -0.10(-8.06%) |
Jun 21, 2018 | 1.280 | 1.290 | 1.211 | 1.240 | 40,513 | -0.04(-3.13%) |
Jun 20, 2018 | 1.240 | 1.290 | 1.230 | 1.280 | 14,755 | +0.05(+4.07%) |
Jun 19, 2018 | 1.290 | 1.290 | 1.210 | 1.230 | 37,933 | -0.06(-4.65%) |
Jun 18, 2018 | 1.250 | 1.330 | 1.170 | 1.290 | 38,862 | +0.05(+4.03%) |
Jun 15, 2018 | 1.270 | 1.240 | 1.240 | 16,339 | -0.03(-2.36%) | |
Jun 14, 2018 | 1.330 | 1.330 | 1.240 | 1.270 | 27,652 | -0.05(-3.79%) |
Jun 13, 2018 | 1.300 | 1.350 | 1.290 | 1.320 | 7,312 | +0.03(+1.96%) |
Jun 12, 2018 | 1.340 | 1.370 | 1.270 | 1.295 | 25,942 | -0.04(-2.66%) |
Jun 11, 2018 | 1.380 | 1.466 | 1.250 | 1.330 | 139,658 | -0.06(-4.32%) |
Jun 08, 2018 | 1.380 | 1.420 | 1.370 | 1.390 | 66,955 | +0.01(+0.72%) |
Jun 07, 2018 | 1.390 | 1.401 | 1.330 | 1.380 | 62,627 | -0.01(-0.72%) |
Jun 06, 2018 | 1.350 | 1.470 | 1.350 | 1.390 | 432,586 | +0.08(+6.11%) |
Jun 05, 2018 | 1.250 | 1.320 | 1.233 | 1.310 | 38,659 | +0.07(+5.65%) |
Jun 04, 2018 | 1.290 | 1.339 | 1.230 | 1.240 | 82,369 | -0.06(-4.62%) |
Jun 01, 2018 | 1.160 | 1.300 | 1.081 | 1.300 | 164,392 | +0.19(+17.12%) |
May 31, 2018 | 1.140 | 1.180 | 1.060 | 1.110 | 112,593 | -0.04(-3.48%) |
May 30, 2018 | 1.240 | 1.240 | 1.140 | 1.150 | 142,774 | -0.08(-6.50%) |
May 29, 2018 | 1.180 | 1.250 | 1.140 | 1.230 | 261,404 | +0.07(+6.03%) |
May 25, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.05(+4.50%) | |
May 24, 2018 | 1.020 | 1.430 | 1.020 | 1.110 | 2,050,636 | +0.17(+17.97%) |
May 23, 2018 | 0.9500 | 0.9500 | 0.9045 | 0.9409 | 51,617 | +0.02(+2.27%) |
May 22, 2018 | 0.9200 | 0.9400 | 0.9101 | 0.9200 | 70,547 | +0.00(+0.00%) |
May 21, 2018 | 0.9800 | 0.9800 | 0.8800 | 0.9200 | 43,642 | -0.04(-4.17%) |
May 18, 2018 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 39,221 | +0.02(+2.33%) |
May 17, 2018 | 0.9500 | 0.9501 | 0.9102 | 0.9381 | 37,199 | +0.03(+3.09%) |
May 16, 2018 | 0.8401 | 0.9600 | 0.8401 | 0.9100 | 38,228 | -0.03(-3.20%) |
May 15, 2018 | 0.9900 | 0.9900 | 0.8100 | 0.9401 | 16,536 | -0.05(-5.04%) |
May 14, 2018 | 0.9500 | 1.000 | 0.9000 | 0.9900 | 76,347 | +0.04(+4.21%) |
May 11, 2018 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 33,055 | +0.06(+6.74%) |
May 10, 2018 | 0.8497 | 0.9000 | 0.8497 | 0.8900 | 97,612 | +0.05(+5.95%) |
May 09, 2018 | 0.8400 | 0.8435 | 0.8000 | 0.8400 | 9,485 | +0.02(+2.44%) |
May 08, 2018 | 0.8335 | 0.8335 | 0.8098 | 0.8200 | 30,716 | +0.01(+1.23%) |
May 07, 2018 | 0.8100 | 0.8300 | 0.8063 | 0.8100 | 16,137 | -0.03(-3.57%) |
May 04, 2018 | 0.8400 | 0.8400 | 0.8025 | 0.8400 | 29,604 | +0.02(+2.94%) |
May 03, 2018 | 0.8000 | 0.8200 | 0.7940 | 0.8160 | 19,461 | -0.02(-2.21%) |
May 02, 2018 | 0.8020 | 0.8344 | 0.8000 | 0.8344 | 12,488 | +0.02(+3.01%) |