Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.120 | 1.160 | 1.100 | 1.130 | 688,572 | +0.02(+1.80%) |
Sep 27, 2018 | 1.120 | 1.150 | 1.110 | 1.110 | 767,475 | -0.02(-1.77%) |
Sep 26, 2018 | 1.140 | 1.170 | 1.120 | 1.130 | 1,009,183 | -0.01(-0.88%) |
Sep 25, 2018 | 1.160 | 1.190 | 1.140 | 1.140 | 632,811 | -0.02(-1.72%) |
Sep 24, 2018 | 1.170 | 1.210 | 1.140 | 1.160 | 855,062 | -0.01(-0.85%) |
Sep 21, 2018 | 1.130 | 1.210 | 1.120 | 1.170 | 4,774,539 | +0.02(+1.74%) |
Sep 20, 2018 | 1.230 | 1.240 | 1.130 | 1.150 | 1,386,340 | -0.08(-6.50%) |
Sep 19, 2018 | 1.120 | 1.250 | 1.110 | 1.230 | 2,024,244 | +0.11(+9.82%) |
Sep 18, 2018 | 1.150 | 1.150 | 1.090 | 1.120 | 691,874 | -0.01(-0.88%) |
Sep 17, 2018 | 1.090 | 1.140 | 1.090 | 1.130 | 589,931 | +0.04(+3.67%) |
Sep 14, 2018 | 1.110 | 1.110 | 1.070 | 1.090 | 849,308 | +0.00(+0.00%) |
Sep 13, 2018 | 1.140 | 1.160 | 1.090 | 1.090 | 1,465,141 | -0.06(-5.22%) |
Sep 12, 2018 | 1.100 | 1.160 | 1.090 | 1.150 | 1,371,178 | +0.05(+4.55%) |
Sep 11, 2018 | 1.110 | 1.130 | 1.080 | 1.100 | 1,051,190 | -0.01(-0.90%) |
Sep 10, 2018 | 1.110 | 1.160 | 1.110 | 1.110 | 912,298 | -0.01(-0.89%) |
Sep 07, 2018 | 1.130 | 1.170 | 1.090 | 1.120 | 1,727,325 | -0.03(-2.61%) |
Sep 06, 2018 | 1.200 | 1.240 | 1.120 | 1.150 | 1,400,200 | -0.06(-4.96%) |
Sep 05, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 720,558 | +0.00(+0.00%) |
Sep 04, 2018 | 1.270 | 1.280 | 1.210 | 1.210 | 903,841 | -0.05(-3.97%) |
Aug 31, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.03(-2.33%) | |
Aug 30, 2018 | 1.290 | 1.310 | 1.290 | 1.290 | 451,227 | -0.01(-0.77%) |
Aug 29, 2018 | 1.290 | 1.310 | 1.280 | 1.300 | 609,891 | +0.00(+0.00%) |
Aug 28, 2018 | 1.350 | 1.360 | 1.290 | 1.300 | 940,387 | -0.03(-2.26%) |
Aug 27, 2018 | 1.330 | 1.370 | 1.320 | 1.330 | 901,769 | +0.01(+0.76%) |
Aug 24, 2018 | 1.290 | 1.330 | 1.280 | 1.320 | 1,372,319 | +0.07(+5.60%) |
Aug 23, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 826,745 | -0.04(-3.10%) |
Aug 22, 2018 | 1.310 | 1.330 | 1.280 | 1.290 | 689,315 | +0.00(+0.00%) |
Aug 21, 2018 | 1.260 | 1.300 | 1.250 | 1.290 | 858,875 | +0.03(+2.38%) |
Aug 20, 2018 | 1.260 | 1.270 | 1.230 | 1.260 | 771,461 | +0.03(+2.44%) |
Aug 17, 2018 | 1.210 | 1.260 | 1.200 | 1.230 | 1,118,312 | +0.04(+3.36%) |
Aug 16, 2018 | 1.260 | 1.290 | 1.190 | 1.190 | 1,179,368 | -0.04(-3.25%) |
Aug 15, 2018 | 1.270 | 1.300 | 1.210 | 1.230 | 1,884,842 | -0.06(-4.65%) |
Aug 14, 2018 | 1.270 | 1.320 | 1.270 | 1.290 | 770,873 | +0.03(+2.38%) |
Aug 13, 2018 | 1.330 | 1.340 | 1.260 | 1.260 | 1,377,888 | -0.08(-5.97%) |
Aug 10, 2018 | 1.360 | 1.370 | 1.330 | 1.340 | 843,741 | -0.01(-0.74%) |
Aug 09, 2018 | 1.380 | 1.390 | 1.350 | 1.350 | 612,183 | -0.02(-1.46%) |
Aug 08, 2018 | 1.360 | 1.400 | 1.350 | 1.370 | 791,952 | +0.03(+2.24%) |
Aug 07, 2018 | 1.370 | 1.400 | 1.340 | 1.340 | 721,360 | -0.04(-2.90%) |
Aug 03, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.03(+2.22%) | |
Aug 02, 2018 | 1.330 | 1.390 | 1.320 | 1.350 | 1,169,483 | +0.02(+1.50%) |
Aug 01, 2018 | 1.420 | 1.430 | 1.330 | 1.330 | 1,480,295 | -0.09(-6.34%) |
Jul 31, 2018 | 1.400 | 1.430 | 1.400 | 1.420 | 635,758 | +0.00(+0.00%) |
Jul 30, 2018 | 1.360 | 1.440 | 1.360 | 1.420 | 1,379,784 | +0.02(+1.43%) |
Jul 27, 2018 | 1.410 | 1.450 | 1.380 | 1.400 | 1,704,320 | +0.03(+2.19%) |
Jul 26, 2018 | 1.470 | 1.500 | 1.360 | 1.370 | 2,148,723 | -0.12(-8.05%) |
Jul 25, 2018 | 1.500 | 1.510 | 1.470 | 1.490 | 732,964 | +0.00(+0.00%) |
Jul 24, 2018 | 1.490 | 1.520 | 1.480 | 1.490 | 1,652,342 | +0.00(+0.00%) |
Jul 23, 2018 | 1.490 | 1.500 | 1.470 | 1.490 | 1,117,602 | +0.02(+1.36%) |
Jul 20, 2018 | 1.440 | 1.500 | 1.420 | 1.470 | 2,961,927 | +0.05(+3.52%) |
Jul 19, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 1,062,560 | +0.01(+0.71%) |
Jul 18, 2018 | 1.410 | 1.440 | 1.410 | 1.410 | 857,382 | +0.01(+0.71%) |
Jul 17, 2018 | 1.410 | 1.430 | 1.390 | 1.400 | 1,032,359 | -0.02(-1.41%) |
Jul 16, 2018 | 1.430 | 1.440 | 1.400 | 1.420 | 1,210,806 | +0.00(+0.00%) |
Jul 13, 2018 | 1.420 | 1,266,458 | +0.01(+0.71%) | |||
Jul 12, 2018 | 1.380 | 1.430 | 1.360 | 1.410 | 805,114 | +0.00(+0.00%) |
Jul 11, 2018 | 1.370 | 1.410 | 1.370 | 1.410 | 1,999,725 | +0.03(+2.17%) |
Jul 10, 2018 | 1.350 | 1.400 | 1.340 | 1.380 | 1,531,082 | +0.03(+2.22%) |
Jul 09, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 2,677,476 | -0.01(-0.74%) |
Jul 06, 2018 | 1.360 | 1.390 | 1.360 | 1.360 | 1,272,651 | -0.01(-0.73%) |
Jul 05, 2018 | 1.330 | 1.370 | 1.310 | 1.370 | 812,813 | +0.05(+3.79%) |
Jul 04, 2018 | 1.360 | 1.370 | 1.320 | 1.320 | 767,283 | -0.04(-2.94%) |