Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.235 | 1.235 | 1.235 | 0 | -0.02(-1.30%) | |
Aug 30, 2018 | 1.284 | 1.287 | 1.227 | 1.251 | 101,182 | -0.04(-3.15%) |
Aug 29, 2018 | 1.276 | 1.300 | 1.259 | 1.292 | 65,409 | +0.04(+3.25%) |
Aug 28, 2018 | 1.284 | 1.287 | 1.236 | 1.251 | 45,868 | -0.02(-1.91%) |
Aug 27, 2018 | 1.300 | 1.300 | 1.259 | 1.276 | 112,368 | +0.00(+0.00%) |
Aug 24, 2018 | 1.300 | 1.300 | 1.259 | 1.276 | 80,495 | +0.00(+0.00%) |
Aug 23, 2018 | 1.227 | 1.284 | 1.219 | 1.276 | 89,245 | +0.01(+0.64%) |
Aug 22, 2018 | 1.202 | 1.267 | 1.186 | 1.267 | 173,584 | +0.09(+7.59%) |
Aug 21, 2018 | 1.178 | 1.202 | 1.178 | 1.178 | 99,889 | -0.01(-0.68%) |
Aug 20, 2018 | 1.219 | 1.219 | 1.178 | 1.186 | 79,221 | -0.02(-2.01%) |
Aug 17, 2018 | 1.186 | 1.219 | 1.178 | 1.211 | 48,371 | +0.05(+4.20%) |
Aug 16, 2018 | 1.162 | 1.194 | 1.146 | 1.162 | 93,230 | +0.01(+0.70%) |
Aug 15, 2018 | 1.194 | 1.210 | 1.137 | 1.154 | 96,155 | -0.06(-5.33%) |
Aug 14, 2018 | 1.154 | 1.227 | 1.137 | 1.219 | 82,671 | +0.04(+3.45%) |
Aug 13, 2018 | 1.235 | 1.267 | 1.178 | 1.178 | 201,360 | -0.09(-7.05%) |
Aug 10, 2018 | 1.235 | 1.284 | 1.235 | 1.267 | 108,804 | +0.02(+1.96%) |
Aug 09, 2018 | 1.300 | 1.324 | 1.227 | 1.243 | 240,677 | -0.10(-7.40%) |
Aug 08, 2018 | 1.311 | 1.342 | 1.263 | 1.342 | 170,560 | +0.06(+4.29%) |
Aug 07, 2018 | 1.311 | 1.332 | 1.248 | 1.287 | 306,670 | -0.02(-1.81%) |
Aug 06, 2018 | 1.319 | 1.327 | 1.287 | 1.311 | 139,141 | +0.02(+1.84%) |
Aug 03, 2018 | 1.335 | 1.350 | 1.287 | 1.287 | 180,581 | -0.06(-4.68%) |
Aug 02, 2018 | 1.295 | 1.374 | 1.295 | 1.350 | 120,124 | +0.02(+1.18%) |
Aug 01, 2018 | 1.287 | 1.335 | 1.263 | 1.335 | 135,661 | +0.06(+4.32%) |
Jul 31, 2018 | 1.145 | 1.295 | 1.145 | 1.279 | 317,923 | +0.13(+11.72%) |
Jul 30, 2018 | 1.382 | 1.406 | 1.106 | 1.145 | 766,012 | -0.26(-18.54%) |
Jul 27, 2018 | 1.485 | 1.524 | 1.398 | 1.406 | 181,721 | -0.07(-4.81%) |
Jul 26, 2018 | 1.485 | 1.526 | 1.461 | 1.477 | 167,353 | -0.01(-0.53%) |
Jul 25, 2018 | 1.571 | 1.579 | 1.445 | 1.485 | 217,162 | -0.08(-5.05%) |
Jul 24, 2018 | 1.564 | 1.579 | 1.556 | 1.564 | 79,312 | +0.00(+0.00%) |
Jul 23, 2018 | 1.540 | 1.579 | 1.540 | 1.564 | 90,379 | +0.00(+0.00%) |
Jul 20, 2018 | 1.548 | 1.579 | 1.540 | 1.564 | 38,721 | +0.01(+0.51%) |
Jul 19, 2018 | 1.564 | 1.579 | 1.540 | 1.556 | 64,254 | -0.01(-0.51%) |
Jul 18, 2018 | 1.508 | 1.571 | 1.508 | 1.564 | 116,207 | +0.06(+3.67%) |
Jul 17, 2018 | 1.524 | 1.564 | 1.500 | 1.508 | 109,567 | -0.03(-2.05%) |
Jul 16, 2018 | 1.571 | 1.579 | 1.500 | 1.540 | 148,585 | -0.02(-1.02%) |
Jul 13, 2018 | 1.540 | 1.579 | 1.540 | 1.556 | 103,703 | -0.01(-0.51%) |
Jul 12, 2018 | 1.556 | 1.603 | 1.556 | 1.564 | 106,065 | -0.01(-0.50%) |
Jul 11, 2018 | 1.540 | 1.603 | 1.540 | 1.571 | 190,224 | -0.01(-0.50%) |
Jul 10, 2018 | 1.564 | 1.587 | 1.526 | 1.579 | 95,201 | +0.05(+3.09%) |
Jul 09, 2018 | 1.595 | 1.603 | 1.500 | 1.532 | 210,664 | -0.05(-3.00%) |
Jul 06, 2018 | 1.516 | 1.595 | 1.516 | 1.579 | 127,435 | +0.07(+4.71%) |
Jul 05, 2018 | 1.548 | 1.560 | 1.500 | 1.508 | 118,060 | -0.05(-3.05%) |
Jul 03, 2018 | 1.556 | 1.556 | 1.556 | 0 | -0.01(-0.51%) | |
Jul 02, 2018 | 1.571 | 1.603 | 1.532 | 1.564 | 186,239 | +0.00(+0.00%) |
Jun 29, 2018 | 1.564 | 1.587 | 1.532 | 1.564 | 292,491 | +0.04(+2.59%) |
Jun 28, 2018 | 1.595 | 1.619 | 1.485 | 1.524 | 187,325 | -0.07(-4.46%) |
Jun 27, 2018 | 1.532 | 1.611 | 1.502 | 1.595 | 327,603 | +0.06(+3.59%) |
Jun 26, 2018 | 1.524 | 1.579 | 1.430 | 1.540 | 243,902 | +0.05(+3.17%) |
Jun 25, 2018 | 1.437 | 1.532 | 1.382 | 1.492 | 391,941 | +0.06(+3.85%) |
Jun 22, 2018 | 1.382 | 1.461 | 1.382 | 1.437 | 231,665 | +0.06(+4.00%) |
Jun 21, 2018 | 1.414 | 1.421 | 1.382 | 1.382 | 190,281 | -0.05(-3.31%) |
Jun 20, 2018 | 1.406 | 1.453 | 1.383 | 1.429 | 295,040 | +0.04(+2.84%) |
Jun 19, 2018 | 1.492 | 1.492 | 1.382 | 1.390 | 543,546 | -0.12(-7.85%) |
Jun 18, 2018 | 1.635 | 1.635 | 1.421 | 1.508 | 723,660 | -0.14(-8.61%) |
Jun 15, 2018 | 1.721 | 1.571 | 1.650 | 620,196 | -0.07(-4.13%) | |
Jun 14, 2018 | 1.674 | 1.729 | 1.619 | 1.721 | 527,417 | +0.04(+2.35%) |
Jun 13, 2018 | 1.619 | 1.816 | 1.579 | 1.682 | 1,306,133 | +0.07(+4.41%) |
Jun 12, 2018 | 1.492 | 1.619 | 1.485 | 1.611 | 617,988 | +0.13(+8.51%) |
Jun 11, 2018 | 1.453 | 1.485 | 1.382 | 1.485 | 577,215 | +0.07(+5.03%) |
Jun 08, 2018 | 1.350 | 1.539 | 1.335 | 1.414 | 1,810,063 | +0.12(+9.15%) |
Jun 07, 2018 | 1.232 | 1.358 | 1.232 | 1.295 | 596,412 | +0.02(+1.86%) |
Jun 06, 2018 | 1.303 | 1.271 | 1,147,717 | +0.01(+0.63%) | ||
Jun 05, 2018 | 0.9318 | 1.382 | 0.9081 | 1.263 | 4,204,679 | +0.34(+36.75%) |
Jun 04, 2018 | 0.9081 | 0.9476 | 0.8923 | 0.9239 | 159,611 | +0.02(+1.74%) |