Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
Aug 30, 2018 | 1.499 | 1.550 | 1.439 | 1.450 | 214,715 | -0.05(-3.27%) |
Aug 29, 2018 | 1.550 | 1.550 | 1.420 | 1.499 | 337,868 | +0.11(+7.84%) |
Aug 28, 2018 | 1.454 | 1.550 | 1.340 | 1.390 | 266,159 | +0.01(+0.91%) |
Aug 27, 2018 | 1.351 | 1.410 | 1.300 | 1.377 | 399,432 | +0.11(+8.46%) |
Aug 24, 2018 | 1.232 | 1.320 | 1.222 | 1.270 | 183,600 | +0.04(+3.56%) |
Aug 23, 2018 | 1.259 | 1.300 | 1.220 | 1.226 | 177,404 | -0.02(-1.37%) |
Aug 22, 2018 | 1.294 | 1.360 | 1.220 | 1.243 | 162,978 | -0.05(-3.76%) |
Aug 21, 2018 | 1.377 | 1.390 | 1.210 | 1.292 | 228,924 | -0.04(-3.33%) |
Aug 20, 2018 | 1.340 | 1.380 | 1.240 | 1.337 | 421,694 | +0.12(+10.11%) |
Aug 17, 2018 | 1.128 | 1.237 | 1.120 | 1.214 | 170,200 | +0.08(+7.42%) |
Aug 16, 2018 | 1.111 | 1.130 | 1.080 | 1.130 | 163,799 | +0.07(+6.42%) |
Aug 15, 2018 | 1.102 | 1.102 | 1.040 | 1.062 | 60,353 | +0.03(+2.59%) |
Aug 14, 2018 | 1.050 | 1.050 | 0.9877 | 1.035 | 85,326 | +0.00(+0.49%) |
Aug 13, 2018 | 1.084 | 1.100 | 1.010 | 1.030 | 93,831 | -0.04(-3.74%) |
Aug 10, 2018 | 1.110 | 1.120 | 1.062 | 1.070 | 42,100 | -0.04(-3.43%) |
Aug 09, 2018 | 1.150 | 1.150 | 1.090 | 1.108 | 77,080 | -0.01(-1.07%) |
Aug 08, 2018 | 1.120 | 1.170 | 1.084 | 1.120 | 93,884 | +0.02(+1.82%) |
Aug 07, 2018 | 1.043 | 1.100 | 1.028 | 1.100 | 69,610 | +0.03(+2.81%) |
Aug 06, 2018 | 1.100 | 1.100 | 1.020 | 1.070 | 64,137 | -0.01(-0.54%) |
Aug 03, 2018 | 1.097 | 1.120 | 1.050 | 1.076 | 60,800 | -0.03(-3.11%) |
Aug 02, 2018 | 1.140 | 1.144 | 1.100 | 1.110 | 50,269 | -0.04(-3.46%) |
Aug 01, 2018 | 1.137 | 1.240 | 1.100 | 1.150 | 39,143 | +0.00(+0.31%) |
Jul 31, 2018 | 1.150 | 1.160 | 1.140 | 1.147 | 40,786 | -0.00(-0.30%) |
Jul 30, 2018 | 1.230 | 1.230 | 1.150 | 1.150 | 92,587 | -0.05(-4.41%) |
Jul 27, 2018 | 1.190 | 1.218 | 1.161 | 1.203 | 66,100 | +0.02(+1.77%) |
Jul 26, 2018 | 1.160 | 1.183 | 1.129 | 1.182 | 47,122 | +0.03(+2.79%) |
Jul 25, 2018 | 1.100 | 1.161 | 1.100 | 1.150 | 48,904 | +0.03(+2.68%) |
Jul 24, 2018 | 1.255 | 1.255 | 1.110 | 1.120 | 51,194 | -0.01(-1.08%) |
Jul 23, 2018 | 1.084 | 1.150 | 1.084 | 1.132 | 76,000 | +0.02(+2.09%) |
Jul 20, 2018 | 1.146 | 1.200 | 1.108 | 1.109 | 52,640 | -0.02(-1.67%) |
Jul 19, 2018 | 1.200 | 1.200 | 1.106 | 1.128 | 118,543 | -0.00(-0.19%) |
Jul 18, 2018 | 1.150 | 1.160 | 1.100 | 1.130 | 51,528 | +0.01(+0.89%) |
Jul 17, 2018 | 1.110 | 1.170 | 1.079 | 1.120 | 219,913 | -0.03(-2.87%) |
Jul 16, 2018 | 1.320 | 1.320 | 1.130 | 1.153 | 165,039 | -0.06(-5.33%) |
Jul 13, 2018 | 1.270 | 1.301 | 1.190 | 1.218 | 116,466 | -0.04(-3.16%) |
Jul 12, 2018 | 1.380 | 1.390 | 1.250 | 1.258 | 305,347 | -0.05(-3.68%) |
Jul 11, 2018 | 1.200 | 1.370 | 1.200 | 1.306 | 714,314 | -0.25(-16.29%) |
Jul 10, 2018 | 1.580 | 1.580 | 1.540 | 1.560 | 29,872 | -0.02(-1.27%) |
Jul 09, 2018 | 1.592 | 1.680 | 1.540 | 1.580 | 72,308 | +0.01(+0.32%) |
Jul 06, 2018 | 1.558 | 1.650 | 1.550 | 1.575 | 97,183 | -0.00(-0.12%) |
Jul 05, 2018 | 1.527 | 1.610 | 1.527 | 1.577 | 145,320 | +0.04(+2.40%) |
Jul 03, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.470 | 1.660 | 1.470 | 1.540 | 75,190 | +0.02(+1.32%) |
Jun 29, 2018 | 1.520 | 1.550 | 1.465 | 1.520 | 80,602 | +0.03(+2.05%) |
Jun 28, 2018 | 1.478 | 1.550 | 1.420 | 1.490 | 62,677 | +0.02(+1.34%) |
Jun 27, 2018 | 1.546 | 1.600 | 1.430 | 1.470 | 202,923 | -0.07(-4.35%) |
Jun 26, 2018 | 1.645 | 1.720 | 1.500 | 1.537 | 82,190 | -0.10(-5.96%) |
Jun 25, 2018 | 1.644 | 1.780 | 1.596 | 1.634 | 161,384 | +0.03(+2.13%) |
Jun 22, 2018 | 1.722 | 1.840 | 1.600 | 1.600 | 380,374 | -0.03(-1.84%) |
Jun 21, 2018 | 1.424 | 1.640 | 1.410 | 1.630 | 335,708 | +0.24(+17.65%) |
Jun 20, 2018 | 1.389 | 1.440 | 1.320 | 1.385 | 234,923 | +0.08(+5.76%) |
Jun 19, 2018 | 1.321 | 1.400 | 1.269 | 1.310 | 77,909 | -0.01(-0.67%) |
Jun 18, 2018 | 1.385 | 1.385 | 1.276 | 1.319 | 213,901 | -0.01(-0.90%) |
Jun 15, 2018 | 1.370 | 1.310 | 1.331 | 67,907 | -0.04(-2.86%) | |
Jun 14, 2018 | 1.404 | 1.470 | 1.355 | 1.370 | 63,702 | -0.04(-2.84%) |
Jun 13, 2018 | 1.450 | 1.460 | 1.389 | 1.410 | 119,577 | +0.00(+0.04%) |
Jun 12, 2018 | 1.540 | 1.600 | 1.409 | 1.409 | 148,346 | -0.03(-1.89%) |
Jun 11, 2018 | 1.457 | 1.494 | 1.420 | 1.437 | 115,865 | +0.07(+4.82%) |
Jun 08, 2018 | 1.395 | 1.395 | 1.350 | 1.371 | 65,238 | +0.01(+0.78%) |
Jun 07, 2018 | 1.378 | 1.465 | 1.340 | 1.360 | 117,790 | -0.01(-0.74%) |
Jun 06, 2018 | 1.360 | 1.400 | 1.347 | 1.370 | 121,727 | +0.02(+1.29%) |
Jun 05, 2018 | 1.319 | 1.420 | 1.319 | 1.353 | 46,707 | +0.04(+3.24%) |
Jun 04, 2018 | 1.450 | 1.450 | 1.296 | 1.310 | 285,859 | -0.06(-4.38%) |