Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.9861 | 1.180 | 0.9706 | 1.134 | 662,726 | +0.09(+8.15%) |
Jul 30, 2018 | 1.320 | 1.343 | 0.9698 | 1.048 | 1,526,829 | -0.30(-21.97%) |
Jul 27, 2018 | 1.475 | 1.475 | 1.320 | 1.343 | 610,731 | -0.15(-9.90%) |
Jul 26, 2018 | 1.460 | 1.499 | 1.460 | 1.491 | 103,593 | -0.01(-0.52%) |
Jul 25, 2018 | 1.499 | 1.499 | 1.475 | 1.499 | 349,390 | +0.00(+0.00%) |
Jul 24, 2018 | 1.491 | 1.506 | 1.483 | 1.499 | 125,171 | +0.01(+0.52%) |
Jul 23, 2018 | 1.491 | 1.506 | 1.475 | 1.491 | 148,892 | -0.02(-1.03%) |
Jul 20, 2018 | 1.514 | 1.514 | 1.475 | 1.506 | 136,163 | -0.01(-0.51%) |
Jul 19, 2018 | 1.514 | 1.514 | 1.483 | 1.514 | 72,748 | +0.00(+0.00%) |
Jul 18, 2018 | 1.483 | 1.518 | 1.475 | 1.514 | 103,413 | +0.03(+2.09%) |
Jul 17, 2018 | 1.499 | 1.499 | 1.475 | 1.483 | 232,103 | -0.02(-1.04%) |
Jul 16, 2018 | 1.522 | 1.522 | 1.483 | 1.499 | 224,935 | -0.02(-1.53%) |
Jul 13, 2018 | 1.514 | 1.522 | 1.499 | 1.522 | 100,194 | +0.01(+0.51%) |
Jul 12, 2018 | 1.483 | 1.527 | 1.483 | 1.514 | 112,425 | +0.03(+2.09%) |
Jul 11, 2018 | 1.506 | 1.513 | 1.475 | 1.483 | 170,717 | -0.03(-2.05%) |
Jul 10, 2018 | 1.483 | 1.522 | 1.472 | 1.514 | 274,212 | +0.05(+3.17%) |
Jul 09, 2018 | 1.429 | 1.475 | 1.421 | 1.467 | 290,460 | +0.05(+3.28%) |
Jul 06, 2018 | 1.429 | 1.460 | 1.413 | 1.421 | 208,677 | -0.02(-1.08%) |
Jul 05, 2018 | 1.413 | 1.452 | 1.413 | 1.436 | 268,488 | +0.02(+1.65%) |
Jul 03, 2018 | 1.413 | 1.413 | 1.413 | 0 | +0.02(+1.68%) | |
Jul 02, 2018 | 1.421 | 1.421 | 1.367 | 1.390 | 168,806 | -0.02(-1.65%) |
Jun 29, 2018 | 1.374 | 1.422 | 1.374 | 1.413 | 376,363 | +0.05(+3.41%) |
Jun 28, 2018 | 1.382 | 1.385 | 1.351 | 1.367 | 283,996 | -0.02(-1.12%) |
Jun 27, 2018 | 1.374 | 1.382 | 1.320 | 1.382 | 383,262 | +0.06(+4.71%) |
Jun 26, 2018 | 1.273 | 1.335 | 1.250 | 1.320 | 239,442 | +0.05(+3.66%) |
Jun 25, 2018 | 1.196 | 1.281 | 1.196 | 1.273 | 316,528 | +0.08(+6.49%) |
Jun 22, 2018 | 1.242 | 1.281 | 1.188 | 1.196 | 531,944 | -0.05(-3.75%) |
Jun 21, 2018 | 1.312 | 1.312 | 1.242 | 1.242 | 246,761 | -0.08(-5.88%) |
Jun 20, 2018 | 1.359 | 1.374 | 1.235 | 1.320 | 814,793 | -0.04(-2.86%) |
Jun 19, 2018 | 1.374 | 1.389 | 1.359 | 1.359 | 180,083 | -0.01(-0.57%) |
Jun 18, 2018 | 1.390 | 1.398 | 1.367 | 1.367 | 166,895 | -0.02(-1.68%) |
Jun 15, 2018 | 1.436 | 1.359 | 1.390 | 399,473 | -0.05(-3.24%) | |
Jun 14, 2018 | 1.452 | 1.475 | 1.421 | 1.436 | 278,215 | +0.01(+0.54%) |
Jun 13, 2018 | 1.436 | 1.553 | 1.405 | 1.429 | 800,823 | +0.01(+0.55%) |
Jun 12, 2018 | 1.390 | 1.429 | 1.359 | 1.421 | 343,280 | +0.03(+2.23%) |
Jun 11, 2018 | 1.359 | 1.390 | 1.351 | 1.390 | 288,466 | +0.04(+2.87%) |
Jun 08, 2018 | 1.297 | 1.359 | 1.281 | 1.351 | 508,963 | +0.07(+5.45%) |
Jun 07, 2018 | 1.343 | 1.359 | 1.258 | 1.281 | 458,832 | -0.08(-5.71%) |
Jun 06, 2018 | 1.335 | 1.359 | 237,154 | -0.02(-1.13%) | ||
Jun 05, 2018 | 1.359 | 1.390 | 1.320 | 1.374 | 744,775 | +0.02(+1.72%) |
Jun 04, 2018 | 1.351 | 1.359 | 1.329 | 1.351 | 653,218 | +0.03(+2.35%) |
Jun 01, 2018 | 1.258 | 1.320 | 1.258 | 1.320 | 510,104 | +0.09(+6.92%) |
May 31, 2018 | 1.211 | 1.242 | 1.211 | 1.235 | 178,840 | +0.02(+1.92%) |
May 30, 2018 | 1.297 | 1.304 | 1.211 | 1.211 | 597,240 | -0.09(-7.14%) |
May 29, 2018 | 1.297 | 1.312 | 1.281 | 1.304 | 483,246 | -0.02(-1.18%) |
May 25, 2018 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.16%) | |
May 24, 2018 | 1.335 | 1.351 | 1.242 | 1.335 | 718,262 | +0.00(+0.00%) |
May 23, 2018 | 1.289 | 1.343 | 1.203 | 1.335 | 1,157,503 | +0.02(+1.78%) |
May 22, 2018 | 1.235 | 1.351 | 1.203 | 1.312 | 1,718,087 | +0.13(+11.18%) |
May 21, 2018 | 1.149 | 1.235 | 1.118 | 1.180 | 1,824,554 | +0.11(+10.14%) |
May 18, 2018 | 0.9861 | 1.071 | 0.9783 | 1.071 | 2,349,807 | +0.14(+15.00%) |
May 17, 2018 | 0.8619 | 0.9861 | 0.8466 | 0.9317 | 1,399,026 | +0.08(+9.09%) |
May 16, 2018 | 0.8463 | 0.8619 | 0.8308 | 0.8541 | 215,428 | +0.01(+0.92%) |
May 15, 2018 | 0.8463 | 0.8463 | 0.8308 | 0.8463 | 94,224 | +0.02(+1.87%) |
May 14, 2018 | 0.8696 | 0.8929 | 0.8308 | 0.8308 | 513,919 | -0.05(-5.31%) |
May 11, 2018 | 0.8929 | 0.9084 | 0.8696 | 0.8774 | 306,549 | -0.01(-0.88%) |
May 10, 2018 | 0.9084 | 0.9317 | 0.8308 | 0.8851 | 672,923 | -0.03(-2.98%) |
May 09, 2018 | 0.9272 | 0.9420 | 0.8975 | 0.9123 | 751,954 | -0.01(-1.60%) |
May 08, 2018 | 0.9049 | 0.9272 | 0.8901 | 0.9272 | 943,654 | +0.03(+3.31%) |
May 07, 2018 | 0.8752 | 0.8975 | 0.8604 | 0.8975 | 841,889 | +0.04(+4.31%) |
May 04, 2018 | 0.8382 | 0.8678 | 0.8307 | 0.8604 | 911,054 | +0.02(+2.65%) |
May 03, 2018 | 0.8307 | 0.8382 | 0.8307 | 0.8382 | 412,438 | +0.01(+0.89%) |
May 02, 2018 | 0.8382 | 0.8382 | 0.8233 | 0.8307 | 321,580 | +0.00(+0.00%) |