Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.8956 | 0.9196 | 0.8876 | 0.9036 | 160,306 | +0.01(+0.89%) |
Oct 30, 2018 | 0.8876 | 0.9055 | 0.8876 | 0.8956 | 87,234 | +0.01(+0.81%) |
Oct 29, 2018 | 0.9516 | 0.9596 | 0.8884 | 0.8884 | 164,869 | -0.06(-6.64%) |
Oct 26, 2018 | 0.9516 | 0.9596 | 0.9196 | 0.9516 | 182,452 | +0.00(+0.00%) |
Oct 25, 2018 | 0.9356 | 0.9596 | 0.9310 | 0.9516 | 93,414 | +0.01(+1.20%) |
Oct 24, 2018 | 0.9676 | 0.9676 | 0.9356 | 0.9403 | 161,546 | -0.02(-2.41%) |
Oct 23, 2018 | 0.9596 | 0.9836 | 0.9516 | 0.9636 | 165,361 | -0.00(-0.41%) |
Oct 22, 2018 | 0.9836 | 0.9996 | 0.9596 | 0.9676 | 230,137 | +0.00(+0.00%) |
Oct 19, 2018 | 0.9756 | 0.9916 | 0.9676 | 0.9676 | 112,422 | -0.02(-1.63%) |
Oct 18, 2018 | 0.9756 | 0.9836 | 0.9676 | 0.9836 | 68,054 | +0.01(+0.82%) |
Oct 17, 2018 | 0.9836 | 0.9915 | 0.9677 | 0.9756 | 82,097 | +0.01(+0.83%) |
Oct 16, 2018 | 0.9756 | 0.9836 | 0.9676 | 0.9676 | 72,706 | -0.01(-0.82%) |
Oct 15, 2018 | 0.9916 | 0.9946 | 0.9756 | 0.9756 | 83,795 | -0.01(-0.81%) |
Oct 12, 2018 | 0.9436 | 1.016 | 0.9436 | 0.9836 | 191,080 | +0.04(+4.24%) |
Oct 11, 2018 | 0.9596 | 0.9596 | 0.9276 | 0.9436 | 274,702 | -0.02(-1.67%) |
Oct 10, 2018 | 1.032 | 1.040 | 0.9596 | 0.9596 | 900,870 | -0.07(-6.98%) |
Oct 09, 2018 | 1.032 | 1.064 | 1.032 | 1.032 | 200,623 | +0.00(+0.00%) |
Oct 08, 2018 | 1.032 | 1.055 | 1.024 | 1.032 | 130,965 | -0.02(-2.27%) |
Oct 05, 2018 | 1.048 | 1.056 | 1.032 | 1.056 | 153,940 | +0.01(+1.14%) |
Oct 04, 2018 | 1.056 | 1.056 | 1.040 | 1.044 | 91,075 | -0.01(-1.13%) |
Oct 03, 2018 | 1.048 | 1.072 | 1.048 | 1.056 | 130,001 | -0.02(-1.49%) |
Oct 02, 2018 | 1.064 | 1.072 | 1.048 | 1.071 | 115,915 | +0.02(+1.63%) |
Oct 01, 2018 | 1.032 | 1.056 | 1.016 | 1.054 | 113,845 | +0.02(+2.20%) |
Sep 28, 2018 | 1.024 | 1.048 | 0.9996 | 1.032 | 93,289 | +0.02(+1.57%) |
Sep 27, 2018 | 1.024 | 1.032 | 0.9996 | 1.016 | 107,853 | -0.02(-1.55%) |
Sep 26, 2018 | 1.056 | 1.063 | 1.008 | 1.032 | 155,508 | -0.02(-1.53%) |
Sep 25, 2018 | 1.072 | 1.072 | 1.032 | 1.048 | 203,127 | -0.02(-2.24%) |
Sep 24, 2018 | 1.056 | 1.072 | 1.040 | 1.072 | 205,236 | +0.03(+3.08%) |
Sep 21, 2018 | 1.032 | 1.056 | 1.032 | 1.040 | 45,644 | +0.01(+0.78%) |
Sep 20, 2018 | 1.016 | 1.056 | 1.016 | 1.032 | 144,275 | +0.02(+2.38%) |
Sep 19, 2018 | 1.040 | 1.048 | 0.9996 | 1.008 | 202,339 | +0.00(+0.00%) |
Sep 18, 2018 | 1.104 | 1.112 | 0.9996 | 1.008 | 433,997 | -0.10(-8.70%) |
Sep 17, 2018 | 1.088 | 1.111 | 1.080 | 1.104 | 106,791 | +0.03(+2.98%) |
Sep 14, 2018 | 1.112 | 1.116 | 1.064 | 1.072 | 263,611 | -0.02(-1.47%) |
Sep 13, 2018 | 1.112 | 1.120 | 1.088 | 1.088 | 72,364 | -0.02(-2.16%) |
Sep 12, 2018 | 1.112 | 1.152 | 1.096 | 1.112 | 98,302 | +0.02(+1.46%) |
Sep 11, 2018 | 1.112 | 1.138 | 1.096 | 1.096 | 155,460 | -0.01(-0.72%) |
Sep 10, 2018 | 1.112 | 1.148 | 1.103 | 1.104 | 77,781 | -0.01(-0.72%) |
Sep 07, 2018 | 1.160 | 1.168 | 1.096 | 1.112 | 210,588 | -0.06(-4.79%) |
Sep 06, 2018 | 1.168 | 1.175 | 1.160 | 1.167 | 149,135 | +0.01(+0.68%) |
Sep 05, 2018 | 1.175 | 1.175 | 1.160 | 1.160 | 91,672 | -0.02(-2.03%) |
Sep 04, 2018 | 1.168 | 1.183 | 1.160 | 1.183 | 155,814 | +0.02(+1.37%) |
Aug 31, 2018 | 1.168 | 1.168 | 1.168 | 0 | -0.01(-0.68%) | |
Aug 30, 2018 | 1.199 | 1.207 | 1.170 | 1.175 | 203,130 | +0.00(+0.00%) |
Aug 29, 2018 | 1.223 | 1.223 | 1.160 | 1.175 | 142,956 | -0.03(-2.65%) |
Aug 28, 2018 | 1.192 | 1.263 | 1.192 | 1.207 | 164,840 | +0.02(+2.03%) |
Aug 27, 2018 | 1.263 | 1.311 | 1.168 | 1.183 | 471,890 | -0.06(-5.13%) |
Aug 24, 2018 | 1.239 | 1.263 | 1.231 | 1.247 | 157,816 | +0.02(+1.30%) |
Aug 23, 2018 | 1.199 | 1.231 | 1.168 | 1.231 | 264,629 | +0.06(+5.48%) |
Aug 22, 2018 | 1.104 | 1.199 | 1.088 | 1.168 | 227,197 | +0.06(+5.04%) |
Aug 21, 2018 | 1.136 | 1.154 | 1.104 | 1.112 | 207,476 | -0.02(-2.11%) |
Aug 20, 2018 | 1.160 | 1.160 | 1.128 | 1.136 | 153,028 | -0.01(-0.70%) |
Aug 17, 2018 | 1.128 | 1.152 | 1.128 | 1.144 | 110,671 | +0.02(+1.42%) |
Aug 16, 2018 | 1.104 | 1.136 | 1.104 | 1.128 | 95,747 | +0.02(+2.17%) |
Aug 15, 2018 | 1.168 | 1.171 | 1.096 | 1.104 | 143,640 | -0.07(-6.12%) |
Aug 14, 2018 | 1.144 | 1.199 | 1.120 | 1.175 | 120,689 | +0.02(+2.08%) |
Aug 13, 2018 | 1.199 | 1.206 | 1.144 | 1.152 | 131,207 | -0.04(-3.36%) |
Aug 10, 2018 | 1.160 | 1.215 | 1.160 | 1.192 | 152,439 | +0.02(+2.05%) |
Aug 09, 2018 | 1.192 | 1.215 | 1.168 | 1.168 | 238,648 | -0.04(-2.99%) |
Aug 08, 2018 | 1.227 | 1.235 | 1.182 | 1.203 | 306,390 | -0.02(-1.90%) |
Aug 07, 2018 | 1.235 | 1.235 | 1.165 | 1.227 | 357,835 | +0.02(+1.94%) |
Aug 06, 2018 | 1.157 | 1.219 | 1.157 | 1.203 | 294,779 | +0.05(+4.03%) |
Aug 03, 2018 | 1.165 | 1.165 | 1.149 | 1.157 | 206,839 | +0.00(+0.00%) |
Aug 02, 2018 | 1.126 | 1.180 | 1.126 | 1.157 | 297,183 | +0.02(+1.36%) |