Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.140 | 1.150 | 1.120 | 1.140 | 160,467 | +0.01(+0.88%) |
Jul 30, 2018 | 1.120 | 1.150 | 1.120 | 1.130 | 129,982 | +0.00(+0.00%) |
Jul 27, 2018 | 1.130 | 1.150 | 1.110 | 1.130 | 421,000 | +0.00(+0.00%) |
Jul 26, 2018 | 1.160 | 1.160 | 1.130 | 1.130 | 211,408 | -0.03(-2.59%) |
Jul 25, 2018 | 1.150 | 1.150 | 1.130 | 1.160 | 166,476 | +0.02(+1.75%) |
Jul 24, 2018 | 1.120 | 1.160 | 1.120 | 1.140 | 239,469 | +0.01(+0.88%) |
Jul 23, 2018 | 1.170 | 1.170 | 1.120 | 1.130 | 388,814 | -0.03(-2.59%) |
Jul 20, 2018 | 1.130 | 1.160 | 1.130 | 1.160 | 374,074 | +0.04(+3.57%) |
Jul 19, 2018 | 1.080 | 1.150 | 1.077 | 1.120 | 618,151 | +0.00(+0.00%) |
Jul 18, 2018 | 1.080 | 1.120 | 1.080 | 1.120 | 342,945 | +0.03(+2.75%) |
Jul 17, 2018 | 1.120 | 1.130 | 1.090 | 1.090 | 535,807 | -0.04(-3.54%) |
Jul 16, 2018 | 1.120 | 1.130 | 1.100 | 1.130 | 260,606 | +0.01(+0.89%) |
Jul 13, 2018 | 1.110 | 1.110 | 1.100 | 1.120 | 143,983 | +0.00(+0.00%) |
Jul 12, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 138,590 | +0.01(+0.90%) |
Jul 11, 2018 | 1.150 | 1.150 | 1.100 | 1.110 | 529,479 | -0.03(-3.06%) |
Jul 10, 2018 | 1.130 | 1.150 | 1.130 | 1.145 | 418,644 | -0.00(-0.43%) |
Jul 09, 2018 | 1.140 | 1.150 | 1.140 | 1.150 | 206,005 | +0.01(+0.88%) |
Jul 06, 2018 | 1.140 | 1.150 | 1.120 | 1.140 | 321,658 | +0.01(+0.88%) |
Jul 05, 2018 | 1.130 | 1.150 | 1.130 | 1.130 | 480,763 | +0.00(+0.00%) |
Jul 03, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Jul 02, 2018 | 1.160 | 1.170 | 1.150 | 1.170 | 252,394 | +0.00(+0.00%) |
Jun 29, 2018 | 1.180 | 1.160 | 1.170 | 191,354 | +0.01(+0.86%) | |
Jun 28, 2018 | 1.160 | 1.190 | 1.160 | 1.160 | 267,416 | -0.02(-1.69%) |
Jun 27, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 209,702 | +0.01(+0.85%) |
Jun 26, 2018 | 1.160 | 1.180 | 1.160 | 1.170 | 142,129 | -0.01(-0.85%) |
Jun 25, 2018 | 1.160 | 1.190 | 1.160 | 1.180 | 220,341 | +0.01(+0.85%) |
Jun 22, 2018 | 1.160 | 1.180 | 1.160 | 1.170 | 184,162 | +0.01(+0.86%) |
Jun 21, 2018 | 1.150 | 1.180 | 1.150 | 1.160 | 286,067 | -0.02(-1.69%) |
Jun 20, 2018 | 1.170 | 1.200 | 1.160 | 1.180 | 306,017 | +0.00(+0.00%) |
Jun 19, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 439,860 | +0.02(+1.72%) |
Jun 18, 2018 | 1.170 | 1.220 | 1.160 | 1.160 | 781,557 | -0.06(-4.92%) |
Jun 15, 2018 | 1.230 | 1.210 | 1.220 | 1,774,644 | +0.01(+0.83%) | |
Jun 14, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 542,030 | -0.03(-2.42%) |
Jun 13, 2018 | 1.240 | 1.240 | 1.215 | 1.240 | 424,200 | +0.01(+0.81%) |
Jun 12, 2018 | 1.210 | 1.230 | 1.210 | 1.230 | 299,916 | +0.00(+0.00%) |
Jun 11, 2018 | 1.220 | 1.240 | 1.210 | 1.230 | 381,356 | +0.02(+1.65%) |
Jun 08, 2018 | 1.210 | 1.230 | 1.210 | 1.210 | 218,424 | +0.00(+0.00%) |
Jun 07, 2018 | 1.220 | 1.240 | 1.210 | 1.210 | 305,240 | -0.01(-0.82%) |
Jun 06, 2018 | 1.220 | 357,904 | +0.00(+0.00%) | |||
Jun 05, 2018 | 1.230 | 1.240 | 1.210 | 1.220 | 317,646 | -0.01(-0.81%) |
Jun 04, 2018 | 1.260 | 1.260 | 1.230 | 1.230 | 229,350 | -0.01(-0.81%) |
Jun 01, 2018 | 1.260 | 1.260 | 1.230 | 1.240 | 265,701 | +0.00(+0.00%) |
May 31, 2018 | 1.240 | 1.260 | 1.230 | 1.240 | 260,082 | -0.01(-0.80%) |
May 30, 2018 | 1.250 | 1.270 | 1.240 | 1.250 | 274,792 | -0.01(-0.79%) |
May 29, 2018 | 1.240 | 1.270 | 1.200 | 1.260 | 337,523 | +0.00(+0.00%) |
May 25, 2018 | 1.260 | 1.260 | 1.260 | 0 | +0.02(+1.61%) | |
May 24, 2018 | 1.250 | 1.280 | 1.230 | 1.240 | 325,020 | +0.00(+0.00%) |
May 23, 2018 | 1.230 | 1.280 | 1.230 | 1.240 | 310,112 | -0.02(-1.59%) |
May 22, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 214,025 | +0.02(+1.61%) |
May 21, 2018 | 1.220 | 1.260 | 1.220 | 1.240 | 159,150 | +0.01(+0.81%) |
May 18, 2018 | 1.210 | 1.260 | 1.210 | 1.230 | 207,051 | +0.01(+0.82%) |
May 17, 2018 | 1.230 | 1.240 | 1.210 | 1.220 | 178,429 | -0.01(-0.81%) |
May 16, 2018 | 1.230 | 1.260 | 1.230 | 1.230 | 223,528 | -0.01(-0.81%) |
May 15, 2018 | 1.240 | 1.260 | 1.220 | 1.240 | 349,064 | -0.01(-0.80%) |
May 14, 2018 | 1.270 | 1.270 | 1.250 | 1.250 | 176,165 | -0.02(-1.57%) |
May 11, 2018 | 1.280 | 1.320 | 1.260 | 1.270 | 578,399 | +0.00(+0.00%) |
May 10, 2018 | 1.250 | 1.280 | 1.240 | 1.270 | 369,982 | +0.03(+2.42%) |
May 09, 2018 | 1.250 | 1.260 | 1.220 | 1.240 | 189,997 | +0.00(+0.00%) |
May 08, 2018 | 1.220 | 1.250 | 1.210 | 1.240 | 233,470 | +0.01(+0.81%) |
May 07, 2018 | 1.250 | 1.250 | 1.200 | 1.230 | 348,122 | -0.03(-2.38%) |
May 04, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 199,748 | -0.02(-1.56%) |
May 03, 2018 | 1.280 | 1.290 | 1.250 | 1.280 | 402,917 | +0.02(+1.59%) |
May 02, 2018 | 1.250 | 1.290 | 1.240 | 1.260 | 534,698 | +0.00(+0.00%) |