Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
Aug 30, 2018 | 1.040 | 1.057 | 1.030 | 1.030 | 16,648 | +0.01(+0.98%) |
Aug 29, 2018 | 1.070 | 1.070 | 1.006 | 1.020 | 24,259 | +0.00(+0.00%) |
Aug 28, 2018 | 0.9800 | 1.060 | 0.9800 | 1.020 | 54,090 | +0.01(+0.99%) |
Aug 27, 2018 | 1.030 | 1.080 | 1.010 | 1.010 | 23,274 | +0.00(+0.00%) |
Aug 24, 2018 | 1.010 | 1.040 | 1.010 | 1.010 | 11,300 | +0.01(+1.00%) |
Aug 23, 2018 | 1.034 | 1.040 | 1.000 | 1.000 | 16,608 | -0.02(-1.96%) |
Aug 22, 2018 | 1.030 | 1.030 | 1.000 | 1.020 | 17,060 | +0.00(+0.00%) |
Aug 21, 2018 | 1.060 | 1.060 | 1.020 | 1.020 | 7,014 | +0.00(+0.00%) |
Aug 20, 2018 | 1.020 | 1.060 | 1.020 | 1.020 | 1,154 | +0.00(+0.00%) |
Aug 17, 2018 | 1.060 | 1.060 | 1.020 | 1.020 | 2,200 | -0.03(-2.86%) |
Aug 16, 2018 | 1.020 | 1.070 | 1.020 | 1.050 | 38,994 | +0.03(+2.94%) |
Aug 15, 2018 | 1.110 | 1.110 | 1.020 | 1.020 | 38,831 | -0.10(-8.93%) |
Aug 14, 2018 | 1.030 | 1.120 | 1.030 | 1.120 | 48,550 | +0.12(+12.00%) |
Aug 13, 2018 | 1.030 | 1.030 | 1.000 | 1.000 | 33,737 | -0.02(-1.96%) |
Aug 10, 2018 | 0.9000 | 1.020 | 0.9000 | 1.020 | 90,100 | +0.02(+2.00%) |
Aug 09, 2018 | 1.200 | 1.200 | 0.9700 | 1.000 | 237,345 | -0.28(-21.88%) |
Aug 08, 2018 | 1.270 | 1.310 | 1.240 | 1.280 | 11,147 | +0.02(+1.59%) |
Aug 07, 2018 | 1.260 | 1.340 | 1.260 | 1.260 | 38,387 | -0.03(-2.33%) |
Aug 06, 2018 | 1.300 | 1.320 | 1.260 | 1.290 | 23,866 | -0.02(-1.53%) |
Aug 03, 2018 | 1.270 | 1.310 | 1.260 | 1.310 | 10,500 | +0.01(+0.79%) |
Aug 02, 2018 | 1.230 | 1.333 | 1.200 | 1.300 | 29,303 | +0.05(+4.28%) |
Aug 01, 2018 | 1.210 | 1.250 | 1.210 | 1.246 | 16,357 | +0.05(+3.86%) |
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%) |