Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.430 | 1.520 | 1.430 | 1.490 | 989,191 | +0.06(+4.20%) |
Sep 27, 2018 | 1.370 | 1.440 | 1.350 | 1.430 | 568,391 | +0.08(+5.93%) |
Sep 26, 2018 | 1.350 | 1.390 | 1.350 | 1.350 | 353,328 | +0.00(+0.00%) |
Sep 25, 2018 | 1.360 | 1.400 | 1.350 | 1.350 | 367,524 | +0.00(+0.00%) |
Sep 24, 2018 | 1.330 | 1.360 | 1.330 | 1.350 | 455,297 | +0.03(+2.27%) |
Sep 21, 2018 | 1.340 | 1.340 | 1.290 | 1.320 | 634,627 | -0.02(-1.49%) |
Sep 20, 2018 | 1.370 | 1.370 | 1.330 | 1.340 | 274,001 | -0.02(-1.47%) |
Sep 19, 2018 | 1.360 | 1.370 | 1.350 | 1.360 | 171,366 | +0.00(+0.00%) |
Sep 18, 2018 | 1.320 | 1.360 | 1.320 | 1.360 | 264,552 | +0.04(+3.03%) |
Sep 17, 2018 | 1.320 | 1.340 | 1.310 | 1.320 | 143,014 | -0.02(-1.49%) |
Sep 14, 2018 | 1.330 | 1.380 | 1.320 | 1.340 | 254,109 | -0.02(-1.47%) |
Sep 13, 2018 | 1.410 | 1.410 | 1.360 | 1.360 | 333,016 | -0.06(-4.23%) |
Sep 12, 2018 | 1.420 | 1.440 | 1.370 | 1.420 | 429,552 | +0.03(+2.16%) |
Sep 11, 2018 | 1.340 | 1.400 | 1.310 | 1.390 | 486,054 | +0.04(+2.96%) |
Sep 10, 2018 | 1.360 | 1.380 | 1.330 | 1.350 | 348,329 | -0.01(-0.74%) |
Sep 07, 2018 | 1.280 | 1.360 | 1.250 | 1.360 | 715,761 | +0.07(+5.43%) |
Sep 06, 2018 | 1.340 | 1.340 | 1.260 | 1.290 | 610,199 | -0.01(-0.77%) |
Sep 05, 2018 | 1.350 | 1.350 | 1.270 | 1.300 | 884,540 | -0.07(-5.11%) |
Sep 04, 2018 | 1.420 | 1.420 | 1.350 | 1.370 | 524,383 | -0.03(-2.14%) |
Aug 31, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) | |
Aug 30, 2018 | 1.500 | 1.510 | 1.430 | 1.430 | 319,120 | -0.06(-4.03%) |
Aug 29, 2018 | 1.510 | 1.510 | 1.470 | 1.490 | 375,308 | +0.00(+0.00%) |
Aug 28, 2018 | 1.510 | 1.530 | 1.490 | 1.490 | 186,933 | -0.02(-1.32%) |
Aug 27, 2018 | 1.540 | 1.540 | 1.510 | 1.510 | 313,300 | -0.01(-0.66%) |
Aug 24, 2018 | 1.530 | 1.550 | 1.510 | 1.520 | 380,760 | -0.01(-0.65%) |
Aug 23, 2018 | 1.540 | 1.550 | 1.500 | 1.530 | 413,583 | +0.00(+0.00%) |
Aug 22, 2018 | 1.510 | 1.560 | 1.510 | 1.530 | 638,684 | +0.04(+2.68%) |
Aug 21, 2018 | 1.470 | 1.520 | 1.470 | 1.490 | 500,458 | +0.04(+2.76%) |
Aug 20, 2018 | 1.410 | 1.450 | 1.410 | 1.450 | 338,414 | +0.04(+2.84%) |
Aug 17, 2018 | 1.410 | 1.420 | 1.400 | 1.410 | 170,484 | +0.01(+0.71%) |
Aug 16, 2018 | 1.370 | 1.420 | 1.370 | 1.400 | 398,716 | +0.01(+0.72%) |
Aug 15, 2018 | 1.420 | 1.440 | 1.360 | 1.390 | 1,201,308 | -0.06(-4.14%) |
Aug 14, 2018 | 1.460 | 1.480 | 1.430 | 1.450 | 460,876 | -0.01(-0.68%) |
Aug 13, 2018 | 1.440 | 1.470 | 1.430 | 1.460 | 582,335 | +0.00(+0.00%) |
Aug 10, 2018 | 1.450 | 1.480 | 1.410 | 1.460 | 468,674 | +0.00(+0.00%) |
Aug 09, 2018 | 1.460 | 1.470 | 1.440 | 1.460 | 376,565 | -0.02(-1.35%) |
Aug 08, 2018 | 1.520 | 1.530 | 1.460 | 1.480 | 846,687 | -0.06(-3.90%) |
Aug 07, 2018 | 1.530 | 1.560 | 1.520 | 1.540 | 263,537 | +0.01(+0.65%) |
Aug 03, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 1.520 | 1.560 | 1.490 | 1.530 | 665,102 | +0.00(+0.00%) |
Aug 01, 2018 | 1.520 | 1.550 | 1.500 | 1.530 | 789,457 | -0.03(-1.92%) |
Jul 31, 2018 | 1.550 | 1.560 | 1.510 | 1.560 | 427,807 | +0.00(+0.00%) |
Jul 30, 2018 | 1.570 | 1.590 | 1.550 | 1.560 | 210,672 | +0.00(+0.00%) |
Jul 27, 2018 | 1.600 | 1.600 | 1.530 | 1.560 | 603,644 | -0.03(-1.89%) |
Jul 26, 2018 | 1.580 | 1.630 | 1.560 | 1.590 | 477,854 | +0.00(+0.00%) |
Jul 25, 2018 | 1.590 | 1.590 | 1.560 | 1.590 | 505,973 | +0.00(+0.00%) |
Jul 24, 2018 | 1.570 | 1.590 | 1.560 | 1.590 | 234,076 | +0.03(+1.92%) |
Jul 23, 2018 | 1.560 | 1.580 | 1.530 | 1.560 | 576,974 | +0.00(+0.00%) |
Jul 20, 2018 | 1.580 | 1.580 | 1.520 | 1.560 | 572,440 | +0.01(+0.65%) |
Jul 19, 2018 | 1.580 | 1.610 | 1.540 | 1.550 | 778,182 | -0.01(-0.64%) |
Jul 18, 2018 | 1.510 | 1.570 | 1.480 | 1.560 | 1,050,489 | +0.06(+4.00%) |
Jul 17, 2018 | 1.520 | 1.530 | 1.470 | 1.500 | 840,786 | -0.02(-1.32%) |
Jul 16, 2018 | 1.540 | 1.540 | 1.500 | 1.520 | 895,623 | -0.04(-2.56%) |
Jul 13, 2018 | 1.510 | 1.580 | 1.500 | 1.560 | 985,585 | +0.05(+3.31%) |
Jul 12, 2018 | 1.480 | 1.510 | 1.470 | 1.510 | 764,777 | +0.01(+0.67%) |
Jul 11, 2018 | 1.510 | 1.520 | 1.470 | 1.500 | 387,986 | -0.02(-1.32%) |
Jul 10, 2018 | 1.500 | 1.540 | 1.480 | 1.520 | 934,699 | +0.03(+2.01%) |
Jul 09, 2018 | 1.490 | 1.500 | 1.460 | 1.490 | 409,668 | +0.01(+0.68%) |
Jul 06, 2018 | 1.470 | 1.490 | 1.450 | 1.480 | 416,782 | +0.00(+0.00%) |
Jul 05, 2018 | 1.440 | 1.490 | 1.430 | 1.480 | 441,177 | +0.02(+1.37%) |
Jul 04, 2018 | 1.450 | 1.460 | 1.410 | 1.460 | 1,212,100 | -0.01(-0.68%) |