Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.010 | 1.060 | 0.9100 | 1.040 | 381,562 | +0.04(+4.00%) |
Jul 30, 2018 | 1.040 | 1.070 | 1.000 | 1.000 | 71,233 | -0.03(-2.91%) |
Jul 27, 2018 | 1.020 | 1.100 | 1.000 | 1.030 | 189,100 | +0.01(+0.98%) |
Jul 26, 2018 | 1.030 | 1.080 | 1.020 | 1.020 | 80,293 | -0.03(-2.86%) |
Jul 25, 2018 | 1.060 | 1.080 | 1.030 | 1.050 | 85,754 | -0.01(-0.94%) |
Jul 24, 2018 | 1.080 | 1.090 | 1.060 | 1.060 | 100,107 | -0.02(-1.85%) |
Jul 23, 2018 | 1.110 | 1.130 | 1.080 | 1.080 | 79,050 | -0.04(-3.57%) |
Jul 20, 2018 | 1.110 | 1.120 | 1.080 | 1.120 | 37,595 | +0.03(+2.75%) |
Jul 19, 2018 | 1.090 | 1.109 | 1.090 | 1.090 | 35,595 | +0.00(+0.00%) |
Jul 18, 2018 | 1.080 | 1.100 | 1.080 | 1.090 | 61,960 | +0.00(+0.15%) |
Jul 17, 2018 | 1.080 | 1.100 | 1.070 | 1.088 | 51,713 | -0.00(-0.15%) |
Jul 16, 2018 | 1.090 | 1.100 | 1.090 | 1.090 | 36,753 | -0.00(-0.09%) |
Jul 13, 2018 | 1.090 | 1.110 | 1.080 | 1.091 | 28,691 | -0.01(-0.79%) |
Jul 12, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 82,805 | -0.00(-0.03%) |
Jul 11, 2018 | 1.100 | 1.120 | 1.080 | 1.100 | 52,870 | +0.00(+0.00%) |
Jul 10, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 95,925 | +0.00(+0.00%) |
Jul 09, 2018 | 1.130 | 1.150 | 1.100 | 1.100 | 70,845 | +0.00(+0.00%) |
Jul 06, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 57,617 | -0.02(-1.79%) |
Jul 05, 2018 | 1.140 | 1.150 | 1.070 | 1.120 | 108,348 | -0.03(-2.61%) |
Jul 03, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Jul 02, 2018 | 1.130 | 1.160 | 1.100 | 1.160 | 53,278 | +0.03(+2.65%) |
Jun 29, 2018 | 1.151 | 1.120 | 1.130 | 53,249 | -0.02(-1.74%) | |
Jun 28, 2018 | 1.140 | 1.160 | 1.120 | 1.150 | 96,490 | +0.02(+1.68%) |
Jun 27, 2018 | 1.160 | 1.220 | 1.130 | 1.131 | 112,357 | -0.04(-3.33%) |
Jun 26, 2018 | 1.200 | 1.200 | 1.150 | 1.170 | 60,886 | -0.01(-0.43%) |
Jun 25, 2018 | 1.220 | 1.230 | 1.170 | 1.175 | 110,785 | -0.04(-3.69%) |
Jun 22, 2018 | 1.230 | 1.250 | 1.220 | 1.220 | 72,752 | -0.01(-0.81%) |
Jun 21, 2018 | 1.220 | 1.254 | 1.200 | 1.230 | 52,359 | +0.02(+1.65%) |
Jun 20, 2018 | 1.180 | 1.240 | 1.180 | 1.210 | 84,325 | +0.01(+0.83%) |
Jun 19, 2018 | 1.230 | 1.240 | 1.185 | 1.200 | 85,302 | -0.04(-3.23%) |
Jun 18, 2018 | 1.260 | 1.280 | 1.200 | 1.240 | 70,763 | -0.02(-1.59%) |
Jun 15, 2018 | 1.260 | 1.205 | 1.260 | 105,680 | +0.06(+4.57%) | |
Jun 14, 2018 | 1.270 | 1.270 | 1.200 | 1.205 | 83,415 | -0.06(-4.37%) |
Jun 13, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 100,872 | +0.00(+0.00%) |
Jun 12, 2018 | 1.230 | 1.290 | 1.230 | 1.260 | 118,132 | +0.02(+1.61%) |
Jun 11, 2018 | 1.270 | 1.290 | 1.220 | 1.240 | 183,018 | +0.00(+0.00%) |
Jun 08, 2018 | 1.270 | 1.300 | 1.220 | 1.240 | 423,447 | +0.04(+3.77%) |
Jun 07, 2018 | 1.160 | 1.230 | 1.160 | 1.195 | 418,026 | +0.05(+3.91%) |
Jun 06, 2018 | 1.150 | 69,431 | +0.02(+1.77%) | |||
Jun 05, 2018 | 1.180 | 1.180 | 1.130 | 1.130 | 65,504 | -0.02(-1.74%) |
Jun 04, 2018 | 1.180 | 1.200 | 1.140 | 1.150 | 72,636 | -0.03(-2.54%) |
Jun 01, 2018 | 1.200 | 1.200 | 1.151 | 1.180 | 52,402 | +0.00(+0.00%) |
May 31, 2018 | 1.180 | 1.180 | 1.140 | 1.180 | 118,913 | +0.03(+2.61%) |
May 30, 2018 | 1.170 | 1.200 | 1.149 | 1.150 | 107,830 | +0.00(+0.00%) |
May 29, 2018 | 1.210 | 1.210 | 1.150 | 1.150 | 99,586 | -0.06(-4.96%) |
May 25, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
May 24, 2018 | 1.210 | 1.240 | 1.150 | 1.220 | 64,760 | +0.02(+1.75%) |
May 23, 2018 | 1.250 | 1.250 | 1.170 | 1.199 | 68,552 | -0.00(-0.08%) |
May 22, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 101,257 | -0.05(-4.00%) |
May 21, 2018 | 1.250 | 1.250 | 1.200 | 1.250 | 214,855 | +0.08(+6.84%) |
May 18, 2018 | 1.140 | 1.220 | 1.130 | 1.170 | 380,833 | +0.03(+2.63%) |
May 17, 2018 | 1.100 | 1.140 | 1.100 | 1.140 | 170,129 | +0.05(+4.59%) |
May 16, 2018 | 1.170 | 1.170 | 1.071 | 1.090 | 273,453 | -0.09(-7.92%) |
May 15, 2018 | 1.140 | 1.200 | 1.120 | 1.184 | 266,928 | +0.06(+5.70%) |
May 14, 2018 | 1.120 | 1.120 | 1.090 | 1.120 | 224,305 | +0.02(+1.82%) |
May 11, 2018 | 1.110 | 1.110 | 1.070 | 1.100 | 70,411 | +0.03(+2.80%) |
May 10, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 55,744 | -0.02(-1.83%) |
May 09, 2018 | 1.080 | 1.110 | 1.050 | 1.090 | 175,566 | +0.00(+0.00%) |
May 08, 2018 | 1.080 | 1.110 | 1.080 | 1.090 | 43,134 | +0.01(+0.88%) |
May 07, 2018 | 1.120 | 1.120 | 1.080 | 1.081 | 61,100 | -0.03(-2.66%) |
May 04, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 92,494 | +0.05(+4.72%) |
May 03, 2018 | 1.090 | 1.099 | 1.060 | 1.060 | 67,209 | -0.03(-2.75%) |
May 02, 2018 | 1.100 | 1.100 | 1.080 | 1.090 | 73,709 | -0.01(-0.91%) |