Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.285 | 1.285 | 1.285 | 0 | +0.04(+3.42%) | |
Aug 30, 2018 | 1.297 | 1.309 | 1.218 | 1.242 | 5,184,960 | -0.10(-7.24%) |
Aug 29, 2018 | 1.272 | 1.345 | 1.260 | 1.339 | 3,059,663 | +0.04(+3.27%) |
Aug 28, 2018 | 1.363 | 1.369 | 1.272 | 1.297 | 4,004,938 | -0.08(-5.73%) |
Aug 27, 2018 | 1.351 | 1.394 | 1.351 | 1.375 | 1,424,132 | +0.02(+1.79%) |
Aug 24, 2018 | 1.357 | 1.363 | 1.321 | 1.351 | 1,978,678 | +0.04(+2.77%) |
Aug 23, 2018 | 1.388 | 1.394 | 1.306 | 1.315 | 3,644,516 | -0.07(-4.82%) |
Aug 22, 2018 | 1.327 | 1.388 | 1.321 | 1.381 | 2,270,110 | +0.03(+2.24%) |
Aug 21, 2018 | 1.388 | 1.403 | 1.333 | 1.351 | 2,585,380 | -0.05(-3.88%) |
Aug 20, 2018 | 1.400 | 1.418 | 1.363 | 1.406 | 4,971,126 | +0.03(+2.20%) |
Aug 17, 2018 | 1.351 | 1.381 | 1.345 | 1.375 | 2,612,601 | +0.01(+0.44%) |
Aug 16, 2018 | 1.400 | 1.424 | 1.351 | 1.369 | 2,853,208 | +0.01(+0.44%) |
Aug 15, 2018 | 1.424 | 1.430 | 1.363 | 1.363 | 4,131,069 | -0.12(-7.79%) |
Aug 14, 2018 | 1.491 | 1.491 | 1.448 | 1.478 | 3,456,800 | +0.03(+2.09%) |
Aug 13, 2018 | 1.388 | 1.475 | 1.388 | 1.448 | 4,178,335 | +0.04(+2.57%) |
Aug 10, 2018 | 1.424 | 1.448 | 1.369 | 1.412 | 6,772,299 | -0.07(-4.51%) |
Aug 09, 2018 | 1.533 | 1.533 | 1.460 | 1.478 | 3,551,494 | -0.03(-2.01%) |
Aug 08, 2018 | 1.563 | 1.594 | 1.491 | 1.509 | 5,569,337 | +0.00(+0.00%) |
Aug 07, 2018 | 1.551 | 1.563 | 1.478 | 1.509 | 3,878,330 | -0.01(-0.80%) |
Aug 06, 2018 | 1.539 | 1.557 | 1.515 | 1.521 | 2,630,216 | -0.02(-1.18%) |
Aug 03, 2018 | 1.527 | 1.557 | 1.509 | 1.539 | 5,421,437 | +0.04(+2.42%) |
Aug 02, 2018 | 1.472 | 1.508 | 1.460 | 1.503 | 4,619,768 | +0.04(+2.91%) |
Aug 01, 2018 | 1.448 | 1.484 | 1.436 | 1.460 | 3,769,538 | +0.01(+0.84%) |
Jul 31, 2018 | 1.442 | 1.466 | 1.424 | 1.448 | 3,310,402 | -0.01(-0.83%) |
Jul 30, 2018 | 1.497 | 1.509 | 1.448 | 1.460 | 3,942,262 | -0.02(-1.63%) |
Jul 27, 2018 | 1.412 | 1.488 | 1.406 | 1.484 | 7,211,969 | +0.12(+8.41%) |
Jul 26, 2018 | 1.400 | 1.405 | 1.357 | 1.369 | 2,061,341 | -0.04(-2.59%) |
Jul 25, 2018 | 1.388 | 1.418 | 1.347 | 1.406 | 7,044,965 | +0.02(+1.31%) |
Jul 24, 2018 | 1.375 | 1.424 | 1.360 | 1.388 | 8,904,528 | +0.10(+8.02%) |
Jul 23, 2018 | 1.291 | 1.297 | 1.266 | 1.285 | 3,361,019 | -0.01(-0.47%) |
Jul 20, 2018 | 1.285 | 1.315 | 1.273 | 1.291 | 5,013,896 | +0.05(+4.41%) |
Jul 19, 2018 | 1.230 | 1.239 | 1.203 | 1.236 | 3,423,638 | -0.03(-2.39%) |
Jul 18, 2018 | 1.291 | 1.297 | 1.257 | 1.266 | 2,871,894 | -0.02(-1.88%) |
Jul 17, 2018 | 1.242 | 1.291 | 1.233 | 1.291 | 4,323,413 | +0.06(+4.93%) |
Jul 16, 2018 | 1.248 | 1.266 | 1.227 | 1.230 | 1,791,961 | -0.01(-0.97%) |
Jul 13, 2018 | 1.254 | 1.260 | 1.224 | 1.242 | 1,653,524 | +0.00(+0.00%) |
Jul 12, 2018 | 1.212 | 1.257 | 1.212 | 1.242 | 4,999,856 | +0.07(+5.67%) |
Jul 11, 2018 | 1.242 | 1.266 | 1.163 | 1.175 | 7,694,067 | -0.08(-6.73%) |
Jul 10, 2018 | 1.266 | 1.266 | 1.242 | 1.260 | 2,697,834 | -0.02(-1.89%) |
Jul 09, 2018 | 1.260 | 1.291 | 1.236 | 1.285 | 2,333,434 | +0.04(+3.42%) |
Jul 06, 2018 | 1.194 | 1.248 | 1.194 | 1.242 | 4,487,644 | +0.04(+3.54%) |
Jul 05, 2018 | 1.248 | 1.248 | 1.200 | 1.200 | 3,765,391 | -0.02(-1.98%) |
Jul 03, 2018 | 1.224 | 1.224 | 1.224 | 0 | +0.03(+2.54%) | |
Jul 02, 2018 | 1.200 | 1.218 | 1.163 | 1.194 | 2,785,287 | -0.03(-2.48%) |
Jun 29, 2018 | 1.212 | 1.242 | 1.200 | 1.224 | 2,430,861 | +0.04(+3.06%) |
Jun 28, 2018 | 1.175 | 1.200 | 1.163 | 1.188 | 3,325,954 | +0.03(+2.62%) |
Jun 27, 2018 | 1.206 | 1.227 | 1.157 | 1.157 | 3,375,366 | -0.04(-3.05%) |
Jun 26, 2018 | 1.218 | 1.218 | 1.182 | 1.194 | 4,878,519 | -0.03(-2.48%) |
Jun 25, 2018 | 1.246 | 1.248 | 1.200 | 1.224 | 2,824,062 | -0.03(-2.42%) |
Jun 22, 2018 | 1.264 | 1.218 | 1.254 | 3,095,778 | +0.04(+2.98%) | |
Jun 21, 2018 | 1.260 | 1.275 | 1.212 | 1.218 | 3,423,464 | -0.07(-5.63%) |
Jun 20, 2018 | 1.309 | 1.315 | 1.248 | 1.291 | 4,589,146 | +0.01(+0.47%) |
Jun 19, 2018 | 1.248 | 1.327 | 1.236 | 1.285 | 5,020,249 | +0.01(+0.95%) |
Jun 18, 2018 | 1.236 | 1.297 | 1.230 | 1.272 | 4,354,373 | +0.01(+0.48%) |
Jun 15, 2018 | 1.303 | 1.218 | 1.266 | 6,933,611 | -0.04(-2.79%) | |
Jun 14, 2018 | 1.381 | 1.388 | 1.297 | 1.303 | 3,104,190 | -0.07(-5.29%) |
Jun 13, 2018 | 1.375 | 1.412 | 1.348 | 1.375 | 3,375,209 | -0.01(-0.87%) |
Jun 12, 2018 | 1.321 | 1.403 | 1.312 | 1.388 | 3,611,200 | +0.08(+6.51%) |
Jun 11, 2018 | 1.351 | 1.381 | 1.291 | 1.303 | 2,432,428 | -0.03(-2.27%) |
Jun 08, 2018 | 1.333 | 1.369 | 1.285 | 1.333 | 3,696,369 | +0.02(+1.85%) |
Jun 07, 2018 | 1.339 | 1.345 | 1.224 | 1.309 | 10,092,245 | -0.06(-4.43%) |
Jun 06, 2018 | 1.360 | 1.369 | 3,368,437 | -0.04(-3.00%) | ||
Jun 05, 2018 | 1.460 | 1.515 | 1.406 | 1.412 | 13,302,317 | -0.03(-2.10%) |
Jun 04, 2018 | 1.309 | 1.454 | 1.297 | 1.442 | 9,305,568 | +0.19(+14.98%) |