Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.9932 | 1.030 | 0.9700 | 0.9900 | 110,023 | -0.01(-1.00%) |
Jul 30, 2018 | 1.024 | 1.050 | 0.9800 | 1.000 | 100,114 | -0.01(-0.99%) |
Jul 27, 2018 | 1.025 | 1.060 | 1.010 | 1.010 | 83,200 | -0.01(-1.37%) |
Jul 26, 2018 | 1.045 | 1.060 | 1.007 | 1.024 | 113,522 | -0.02(-1.54%) |
Jul 25, 2018 | 1.011 | 1.040 | 1.000 | 1.040 | 73,190 | +0.02(+1.96%) |
Jul 24, 2018 | 1.060 | 1.007 | 1.020 | 140,251 | -0.01(-0.97%) | |
Jul 23, 2018 | 1.016 | 1.050 | 1.000 | 1.030 | 143,549 | +0.00(+0.47%) |
Jul 20, 2018 | 0.9900 | 1.060 | 0.9900 | 1.025 | 294,300 | +0.03(+2.52%) |
Jul 19, 2018 | 1.022 | 1.030 | 0.9988 | 1.000 | 89,699 | -0.01(-0.99%) |
Jul 18, 2018 | 1.000 | 1.040 | 0.9550 | 1.010 | 314,524 | +0.01(+1.00%) |
Jul 17, 2018 | 1.013 | 1.030 | 0.9800 | 1.000 | 134,029 | -0.02(-1.96%) |
Jul 16, 2018 | 1.069 | 1.100 | 0.9804 | 1.020 | 209,329 | -0.06(-5.56%) |
Jul 13, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 108,972 | -0.05(-4.16%) |
Jul 12, 2018 | 1.060 | 1.127 | 1.020 | 1.127 | 164,319 | +0.06(+5.96%) |
Jul 11, 2018 | 1.024 | 1.063 | 0.9674 | 1.063 | 616,673 | +0.02(+2.26%) |
Jul 10, 2018 | 1.047 | 1.065 | 1.030 | 1.040 | 101,328 | -0.02(-1.89%) |
Jul 09, 2018 | 1.070 | 1.098 | 1.020 | 1.060 | 222,092 | -0.01(-0.93%) |
Jul 06, 2018 | 1.129 | 1.129 | 1.049 | 1.070 | 197,002 | -0.04(-3.60%) |
Jul 05, 2018 | 1.140 | 1.160 | 1.078 | 1.110 | 159,226 | -0.03(-2.80%) |
Jul 03, 2018 | 1.142 | 1.142 | 1.142 | 0 | -0.10(-7.90%) | |
Jul 02, 2018 | 1.260 | 1.260 | 1.180 | 1.240 | 88,339 | +0.06(+5.08%) |
Jun 29, 2018 | 1.180 | 1.210 | 1.120 | 1.180 | 157,482 | +0.04(+3.51%) |
Jun 28, 2018 | 1.049 | 1.166 | 1.020 | 1.140 | 240,298 | +0.08(+7.55%) |
Jun 27, 2018 | 1.162 | 1.195 | 1.030 | 1.060 | 466,954 | -0.14(-11.67%) |
Jun 26, 2018 | 1.223 | 1.260 | 1.170 | 1.200 | 230,019 | -0.04(-3.23%) |
Jun 25, 2018 | 1.305 | 1.340 | 1.200 | 1.240 | 260,482 | -0.07(-5.34%) |
Jun 22, 2018 | 1.345 | 1.370 | 1.300 | 1.310 | 123,008 | -0.02(-1.50%) |
Jun 21, 2018 | 1.310 | 1.360 | 1.298 | 1.330 | 180,253 | +0.02(+1.53%) |
Jun 20, 2018 | 1.306 | 1.385 | 1.267 | 1.310 | 139,347 | +0.04(+3.15%) |
Jun 19, 2018 | 1.224 | 1.270 | 1.170 | 1.270 | 461,803 | +0.05(+4.10%) |
Jun 18, 2018 | 1.283 | 1.305 | 1.210 | 1.220 | 232,530 | -0.03(-2.72%) |
Jun 15, 2018 | 1.287 | 1.250 | 1.254 | 118,362 | -0.03(-2.59%) | |
Jun 14, 2018 | 1.288 | 1.300 | 1.257 | 1.287 | 158,941 | +0.01(+0.58%) |
Jun 13, 2018 | 1.312 | 1.312 | 1.270 | 1.280 | 94,932 | +0.00(+0.00%) |
Jun 12, 2018 | 1.315 | 1.317 | 1.280 | 1.280 | 66,748 | -0.02(-1.54%) |
Jun 11, 2018 | 1.342 | 1.370 | 1.290 | 1.300 | 239,856 | -0.05(-3.70%) |
Jun 08, 2018 | 1.350 | 1.367 | 1.298 | 1.350 | 164,671 | -0.01(-0.74%) |
Jun 07, 2018 | 1.370 | 1.420 | 1.300 | 1.360 | 174,412 | +0.01(+0.40%) |
Jun 06, 2018 | 1.260 | 1.370 | 1.260 | 1.355 | 228,403 | +0.07(+5.56%) |
Jun 05, 2018 | 1.327 | 1.343 | 1.265 | 1.283 | 206,347 | -0.04(-3.30%) |
Jun 04, 2018 | 1.365 | 1.380 | 1.310 | 1.327 | 259,580 | -0.03(-1.97%) |
Jun 01, 2018 | 1.316 | 1.354 | 1.270 | 1.354 | 265,383 | +0.02(+1.77%) |
May 31, 2018 | 1.374 | 1.409 | 1.300 | 1.330 | 120,996 | -0.05(-3.62%) |
May 30, 2018 | 1.340 | 1.400 | 1.340 | 1.380 | 82,998 | +0.02(+1.47%) |
May 29, 2018 | 1.371 | 1.400 | 1.360 | 1.360 | 334,021 | -0.04(-2.86%) |
May 25, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.76%) | |
May 24, 2018 | 1.525 | 1.525 | 1.418 | 1.455 | 223,463 | -0.06(-4.02%) |
May 23, 2018 | 1.496 | 1.540 | 1.470 | 1.516 | 310,529 | +0.02(+1.04%) |
May 22, 2018 | 1.509 | 1.550 | 1.471 | 1.500 | 366,623 | -0.10(-6.25%) |
May 21, 2018 | 1.445 | 1.660 | 1.445 | 1.600 | 723,051 | +0.14(+9.59%) |
May 18, 2018 | 1.423 | 1.480 | 1.390 | 1.460 | 377,467 | +0.05(+3.77%) |
May 17, 2018 | 1.379 | 1.420 | 1.379 | 1.407 | 166,312 | +0.03(+1.96%) |
May 16, 2018 | 1.408 | 1.420 | 1.356 | 1.380 | 190,978 | -0.02(-1.43%) |
May 15, 2018 | 1.413 | 1.435 | 1.380 | 1.400 | 98,341 | -0.01(-0.71%) |
May 14, 2018 | 1.430 | 1.470 | 1.387 | 1.410 | 135,625 | +0.00(+0.00%) |
May 11, 2018 | 1.350 | 1.443 | 1.330 | 1.410 | 243,255 | +0.08(+6.02%) |
May 10, 2018 | 1.327 | 1.350 | 1.290 | 1.330 | 55,084 | +0.03(+2.31%) |
May 09, 2018 | 1.250 | 1.330 | 1.250 | 1.300 | 77,215 | +0.04(+3.05%) |
May 08, 2018 | 1.251 | 1.330 | 1.246 | 1.262 | 170,030 | -0.01(-0.68%) |
May 07, 2018 | 1.279 | 1.300 | 1.208 | 1.270 | 172,647 | -0.03(-2.30%) |
May 04, 2018 | 1.230 | 1.307 | 1.230 | 1.300 | 107,327 | +0.04(+2.89%) |
May 03, 2018 | 1.300 | 1.310 | 1.220 | 1.264 | 222,922 | -0.05(-3.55%) |
May 02, 2018 | 1.300 | 1.369 | 1.300 | 1.310 | 101,086 | -0.05(-3.92%) |