Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.081 | 1.089 | 1.056 | 1.081 | 59,571 | +0.02(+2.31%) |
Sep 27, 2018 | 1.056 | 1.087 | 1.056 | 1.056 | 91,338 | -0.02(-1.52%) |
Sep 26, 2018 | 1.105 | 1.109 | 1.064 | 1.072 | 132,539 | -0.02(-2.22%) |
Sep 25, 2018 | 1.137 | 1.137 | 1.089 | 1.097 | 93,363 | -0.04(-3.57%) |
Sep 24, 2018 | 1.097 | 1.137 | 1.081 | 1.137 | 111,627 | +0.05(+4.48%) |
Sep 21, 2018 | 1.081 | 1.089 | 1.072 | 1.089 | 45,417 | +0.01(+0.75%) |
Sep 20, 2018 | 1.056 | 1.105 | 1.056 | 1.081 | 99,342 | +0.05(+4.72%) |
Sep 19, 2018 | 1.056 | 1.078 | 1.032 | 1.032 | 147,429 | -0.02(-2.31%) |
Sep 18, 2018 | 1.137 | 1.146 | 1.056 | 1.056 | 210,009 | -0.08(-7.14%) |
Sep 17, 2018 | 1.137 | 1.145 | 1.133 | 1.137 | 39,516 | +0.00(+0.00%) |
Sep 14, 2018 | 1.121 | 1.146 | 1.121 | 1.137 | 49,232 | +0.02(+2.19%) |
Sep 13, 2018 | 1.137 | 1.155 | 1.105 | 1.113 | 94,372 | -0.03(-2.84%) |
Sep 12, 2018 | 1.137 | 1.154 | 1.129 | 1.146 | 48,889 | +0.01(+0.71%) |
Sep 11, 2018 | 1.121 | 1.154 | 1.121 | 1.137 | 31,686 | +0.01(+0.72%) |
Sep 10, 2018 | 1.137 | 1.154 | 1.097 | 1.129 | 105,691 | +0.01(+0.72%) |
Sep 07, 2018 | 1.162 | 1.162 | 1.113 | 1.121 | 143,020 | -0.04(-3.50%) |
Sep 06, 2018 | 1.186 | 1.211 | 1.137 | 1.162 | 186,652 | -0.03(-2.72%) |
Sep 05, 2018 | 1.235 | 1.235 | 1.178 | 1.194 | 84,205 | -0.01(-0.68%) |
Sep 04, 2018 | 1.235 | 1.243 | 1.202 | 1.202 | 135,856 | -0.03(-2.63%) |
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%) |