Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.230 | 1.280 | 1.220 | 1.240 | 441,400 | -0.01(-0.80%) |
Sep 27, 2018 | 1.260 | 1.290 | 1.240 | 1.250 | 487,078 | +0.00(+0.00%) |
Sep 26, 2018 | 1.230 | 1.320 | 1.210 | 1.250 | 773,278 | +0.02(+1.63%) |
Sep 25, 2018 | 1.210 | 1.240 | 1.200 | 1.230 | 194,099 | +0.02(+1.65%) |
Sep 24, 2018 | 1.240 | 1.250 | 1.200 | 1.210 | 258,070 | -0.04(-3.20%) |
Sep 21, 2018 | 1.230 | 1.270 | 1.220 | 1.250 | 189,700 | -0.01(-0.79%) |
Sep 20, 2018 | 1.250 | 1.270 | 1.240 | 1.260 | 188,421 | +0.03(+2.44%) |
Sep 19, 2018 | 1.250 | 1.260 | 1.220 | 1.230 | 121,187 | -0.02(-1.60%) |
Sep 18, 2018 | 1.190 | 1.290 | 1.170 | 1.250 | 463,358 | +0.06(+5.04%) |
Sep 17, 2018 | 1.200 | 1.290 | 1.120 | 1.190 | 919,522 | -0.08(-6.30%) |
Sep 14, 2018 | 1.260 | 1.330 | 1.260 | 1.270 | 351,800 | +0.02(+1.60%) |
Sep 13, 2018 | 1.250 | 1.280 | 1.229 | 1.250 | 469,617 | +0.04(+3.31%) |
Sep 12, 2018 | 1.260 | 1.270 | 1.200 | 1.210 | 402,915 | -0.04(-3.20%) |
Sep 11, 2018 | 1.270 | 1.300 | 1.230 | 1.250 | 430,283 | -0.01(-0.79%) |
Sep 10, 2018 | 1.330 | 1.370 | 1.250 | 1.260 | 421,921 | -0.07(-5.26%) |
Sep 07, 2018 | 1.410 | 1.410 | 1.320 | 1.330 | 244,100 | +0.01(+0.76%) |
Sep 06, 2018 | 1.320 | 1.340 | 1.290 | 1.320 | 360,791 | +0.00(+0.00%) |
Sep 05, 2018 | 1.370 | 1.370 | 1.320 | 1.320 | 258,856 | -0.05(-3.65%) |
Sep 04, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 278,881 | -0.03(-2.14%) |
Aug 31, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
Aug 30, 2018 | 1.430 | 1.470 | 1.410 | 1.440 | 95,623 | +0.01(+0.70%) |
Aug 29, 2018 | 1.430 | 1.490 | 1.410 | 1.430 | 319,909 | +0.01(+0.70%) |
Aug 28, 2018 | 1.440 | 1.450 | 1.400 | 1.420 | 132,675 | -0.02(-1.39%) |
Aug 27, 2018 | 1.390 | 1.460 | 1.390 | 1.440 | 296,548 | +0.05(+3.60%) |
Aug 24, 2018 | 1.400 | 1.420 | 1.380 | 1.390 | 208,700 | -0.01(-0.71%) |
Aug 23, 2018 | 1.420 | 1.440 | 1.390 | 1.400 | 259,333 | -0.01(-0.71%) |
Aug 22, 2018 | 1.450 | 1.470 | 1.400 | 1.410 | 250,717 | -0.04(-2.76%) |
Aug 21, 2018 | 1.420 | 1.510 | 1.420 | 1.450 | 642,007 | +0.03(+2.11%) |
Aug 20, 2018 | 1.430 | 1.470 | 1.360 | 1.420 | 702,189 | -0.02(-1.39%) |
Aug 17, 2018 | 1.470 | 1.490 | 1.440 | 1.440 | 373,900 | -0.02(-1.37%) |
Aug 16, 2018 | 1.500 | 1.510 | 1.440 | 1.460 | 478,729 | -0.04(-2.67%) |
Aug 15, 2018 | 1.500 | 1.530 | 1.470 | 1.500 | 569,082 | +0.02(+1.35%) |
Aug 14, 2018 | 1.490 | 1.508 | 1.410 | 1.480 | 942,099 | +0.00(+0.00%) |
Aug 13, 2018 | 1.550 | 1.550 | 1.460 | 1.480 | 895,818 | -0.07(-4.52%) |
Aug 10, 2018 | 1.420 | 1.570 | 1.420 | 1.550 | 618,100 | +0.11(+7.64%) |
Aug 09, 2018 | 1.460 | 1.490 | 1.410 | 1.440 | 238,540 | -0.02(-1.37%) |
Aug 08, 2018 | 1.460 | 1.540 | 1.400 | 1.460 | 317,598 | -0.01(-0.68%) |
Aug 07, 2018 | 1.440 | 1.550 | 1.440 | 1.470 | 374,480 | +0.03(+2.08%) |
Aug 06, 2018 | 1.580 | 1.580 | 1.440 | 1.440 | 608,628 | -0.13(-8.28%) |
Aug 03, 2018 | 1.480 | 1.600 | 1.470 | 1.570 | 511,200 | +0.09(+6.08%) |
Aug 02, 2018 | 1.430 | 1.500 | 1.410 | 1.480 | 466,710 | +0.03(+2.07%) |
Aug 01, 2018 | 1.400 | 1.460 | 1.390 | 1.450 | 422,312 | +0.06(+4.32%) |
Jul 31, 2018 | 1.370 | 1.400 | 1.320 | 1.390 | 194,505 | +0.03(+2.21%) |
Jul 30, 2018 | 1.300 | 1.410 | 1.300 | 1.360 | 370,388 | +0.05(+3.82%) |
Jul 27, 2018 | 1.360 | 1.380 | 1.300 | 1.310 | 278,500 | -0.07(-5.07%) |
Jul 26, 2018 | 1.370 | 1.399 | 1.340 | 1.380 | 167,961 | +0.01(+0.73%) |
Jul 25, 2018 | 1.390 | 1.440 | 1.360 | 1.370 | 151,615 | -0.01(-0.72%) |
Jul 24, 2018 | 1.440 | 1.440 | 1.370 | 1.380 | 263,943 | -0.07(-4.83%) |
Jul 23, 2018 | 1.440 | 1.470 | 1.430 | 1.450 | 92,233 | +0.01(+0.69%) |
Jul 20, 2018 | 1.470 | 1.470 | 1.430 | 1.440 | 59,888 | -0.02(-1.37%) |
Jul 19, 2018 | 1.420 | 1.490 | 1.390 | 1.460 | 178,083 | +0.04(+2.82%) |
Jul 18, 2018 | 1.400 | 1.470 | 1.400 | 1.420 | 232,411 | +0.02(+1.43%) |
Jul 17, 2018 | 1.400 | 1.420 | 1.330 | 1.400 | 765,743 | +0.01(+0.72%) |
Jul 16, 2018 | 1.430 | 1.450 | 1.390 | 1.390 | 346,867 | -0.03(-2.11%) |
Jul 13, 2018 | 1.450 | 1.500 | 1.400 | 1.420 | 337,014 | -0.03(-2.07%) |
Jul 12, 2018 | 1.450 | 1.490 | 1.400 | 1.450 | 963,118 | +0.00(+0.00%) |
Jul 11, 2018 | 1.500 | 1.505 | 1.450 | 1.450 | 139,794 | -0.05(-3.33%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 123,881 | -0.05(-3.23%) |
Jul 09, 2018 | 1.490 | 1.580 | 1.490 | 1.550 | 363,396 | +0.06(+4.03%) |
Jul 06, 2018 | 1.450 | 1.540 | 1.413 | 1.490 | 570,845 | +0.04(+2.76%) |
Jul 05, 2018 | 1.470 | 1.520 | 1.420 | 1.450 | 367,547 | -0.02(-1.36%) |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.01(-0.68%) |