Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.040 | 1.097 | 1.035 | 1.060 | 63,600 | +0.00(+0.00%) |
Sep 27, 2018 | 1.100 | 1.100 | 1.030 | 1.060 | 161,423 | +0.06(+6.00%) |
Sep 26, 2018 | 0.9728 | 1.018 | 0.9500 | 1.000 | 49,181 | +0.01(+1.01%) |
Sep 25, 2018 | 0.9900 | 1.025 | 0.9800 | 0.9900 | 127,233 | +0.00(+0.00%) |
Sep 24, 2018 | 1.020 | 1.020 | 0.9900 | 0.9900 | 63,158 | -0.02(-1.98%) |
Sep 21, 2018 | 1.000 | 1.050 | 1.000 | 1.010 | 125,500 | +0.00(+0.00%) |
Sep 20, 2018 | 1.000 | 1.040 | 1.000 | 1.010 | 20,841 | +0.01(+1.00%) |
Sep 19, 2018 | 1.060 | 1.060 | 0.9800 | 1.000 | 100,292 | -0.05(-4.76%) |
Sep 18, 2018 | 1.020 | 1.050 | 1.018 | 1.050 | 50,566 | +0.04(+3.96%) |
Sep 17, 2018 | 1.000 | 1.070 | 1.000 | 1.010 | 20,624 | +0.01(+1.00%) |
Sep 14, 2018 | 1.100 | 1.100 | 1.000 | 1.000 | 49,100 | -0.07(-6.54%) |
Sep 13, 2018 | 1.090 | 1.090 | 1.000 | 1.070 | 144,444 | +0.02(+1.90%) |
Sep 12, 2018 | 1.060 | 1.083 | 1.050 | 1.050 | 76,922 | -0.05(-4.55%) |
Sep 11, 2018 | 1.100 | 1.140 | 1.080 | 1.100 | 26,441 | -0.00(-0.45%) |
Sep 10, 2018 | 1.130 | 1.140 | 1.060 | 1.105 | 136,586 | -0.03(-3.07%) |
Sep 07, 2018 | 1.150 | 1.160 | 1.120 | 1.140 | 73,700 | -0.01(-0.44%) |
Sep 06, 2018 | 1.130 | 1.170 | 1.130 | 1.145 | 42,534 | +0.02(+1.33%) |
Sep 05, 2018 | 1.140 | 1.151 | 1.120 | 1.130 | 60,535 | -0.02(-1.74%) |
Sep 04, 2018 | 1.140 | 1.180 | 1.131 | 1.150 | 35,340 | +0.02(+1.77%) |
Aug 31, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.83%) | |
Aug 30, 2018 | 1.200 | 1.228 | 1.200 | 1.200 | 21,813 | -0.03(-2.44%) |
Aug 29, 2018 | 1.210 | 1.230 | 1.200 | 1.230 | 42,978 | +0.02(+1.65%) |
Aug 28, 2018 | 1.200 | 1.240 | 1.200 | 1.210 | 104,128 | +0.00(+0.00%) |
Aug 27, 2018 | 1.180 | 1.220 | 1.180 | 1.210 | 65,013 | +0.03(+2.54%) |
Aug 24, 2018 | 1.160 | 1.210 | 1.160 | 1.180 | 44,600 | +0.02(+1.72%) |
Aug 23, 2018 | 1.170 | 1.177 | 1.150 | 1.160 | 81,597 | -0.01(-0.94%) |
Aug 22, 2018 | 1.140 | 1.180 | 1.140 | 1.171 | 27,879 | +0.02(+1.83%) |
Aug 21, 2018 | 1.180 | 1.190 | 1.140 | 1.150 | 93,438 | -0.01(-1.24%) |
Aug 20, 2018 | 1.200 | 1.259 | 1.157 | 1.164 | 87,659 | -0.02(-1.32%) |
Aug 17, 2018 | 1.200 | 1.240 | 1.180 | 1.180 | 49,900 | -0.04(-3.06%) |
Aug 16, 2018 | 1.190 | 1.220 | 1.190 | 1.217 | 34,077 | -0.00(-0.22%) |
Aug 15, 2018 | 1.210 | 1.249 | 1.170 | 1.220 | 127,779 | -0.04(-3.17%) |
Aug 14, 2018 | 1.300 | 1.310 | 1.230 | 1.260 | 156,109 | -0.03(-1.95%) |
Aug 13, 2018 | 1.260 | 1.300 | 1.250 | 1.285 | 125,091 | +0.05(+4.47%) |
Aug 10, 2018 | 1.270 | 1.280 | 1.210 | 1.230 | 63,200 | +0.01(+0.82%) |
Aug 09, 2018 | 1.210 | 1.270 | 1.180 | 1.220 | 81,088 | +0.01(+0.83%) |
Aug 08, 2018 | 1.200 | 1.210 | 1.170 | 1.210 | 51,948 | +0.03(+2.46%) |
Aug 07, 2018 | 1.190 | 1.260 | 1.160 | 1.181 | 260,470 | -0.02(-1.58%) |
Aug 06, 2018 | 1.200 | 1.210 | 1.170 | 1.200 | 60,363 | -0.01(-0.83%) |
Aug 03, 2018 | 1.180 | 1.220 | 1.180 | 1.210 | 41,800 | +0.04(+3.42%) |
Aug 02, 2018 | 1.200 | 1.260 | 1.170 | 1.170 | 79,019 | +0.07(+6.36%) |
Aug 01, 2018 | 1.200 | 1.210 | 1.160 | 1.100 | 32,399 | -0.06(-5.17%) |
Jul 31, 2018 | 1.150 | 1.206 | 1.150 | 1.160 | 76,226 | +0.01(+0.87%) |
Jul 30, 2018 | 1.180 | 1.229 | 1.140 | 1.150 | 151,384 | -0.05(-4.17%) |
Jul 27, 2018 | 1.110 | 1.230 | 1.080 | 1.200 | 206,600 | +0.10(+8.89%) |
Jul 26, 2018 | 1.100 | 1.130 | 1.080 | 1.102 | 97,429 | +0.00(+0.18%) |
Jul 25, 2018 | 1.120 | 1.130 | 1.080 | 1.100 | 171,863 | -0.02(-1.79%) |
Jul 24, 2018 | 1.140 | 1.150 | 1.110 | 1.120 | 157,541 | -0.03(-2.48%) |
Jul 23, 2018 | 1.190 | 1.219 | 1.140 | 1.149 | 172,921 | -0.03(-2.66%) |
Jul 20, 2018 | 1.240 | 1.240 | 1.160 | 1.180 | 122,364 | -0.02(-1.68%) |
Jul 19, 2018 | 1.200 | 1.265 | 1.190 | 1.200 | 242,595 | +0.00(+0.00%) |
Jul 18, 2018 | 1.270 | 1.270 | 1.200 | 1.200 | 150,284 | -0.08(-6.25%) |
Jul 17, 2018 | 1.210 | 1.320 | 1.181 | 1.280 | 460,522 | +0.07(+5.79%) |
Jul 16, 2018 | 1.200 | 1.340 | 1.200 | 1.210 | 345,084 | -0.09(-6.92%) |
Jul 13, 2018 | 1.530 | 1.580 | 1.220 | 1.300 | 3,643,932 | +0.05(+4.00%) |
Jul 12, 2018 | 1.220 | 1.280 | 1.190 | 1.250 | 201,755 | +0.03(+2.38%) |
Jul 11, 2018 | 1.230 | 1.380 | 1.137 | 1.221 | 986,767 | +0.05(+4.36%) |
Jul 10, 2018 | 1.230 | 1.230 | 1.141 | 1.170 | 47,810 | -0.01(-0.86%) |
Jul 09, 2018 | 1.200 | 1.260 | 1.150 | 1.180 | 61,949 | -0.02(-2.00%) |
Jul 06, 2018 | 1.190 | 1.279 | 1.170 | 1.204 | 179,807 | +0.05(+4.71%) |
Jul 05, 2018 | 1.150 | 1.193 | 1.150 | 1.150 | 53,597 | -0.00(-0.09%) |
Jul 03, 2018 | 1.151 | 1.151 | 1.151 | 0 | +0.05(+4.64%) |