Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.168 | 1.168 | 1.168 | 0 | -0.01(-0.68%) | |
Aug 30, 2018 | 1.199 | 1.207 | 1.170 | 1.175 | 203,130 | +0.00(+0.00%) |
Aug 29, 2018 | 1.223 | 1.223 | 1.160 | 1.175 | 142,956 | -0.03(-2.65%) |
Aug 28, 2018 | 1.192 | 1.263 | 1.192 | 1.207 | 164,840 | +0.02(+2.03%) |
Aug 27, 2018 | 1.263 | 1.311 | 1.168 | 1.183 | 471,890 | -0.06(-5.13%) |
Aug 24, 2018 | 1.239 | 1.263 | 1.231 | 1.247 | 157,816 | +0.02(+1.30%) |
Aug 23, 2018 | 1.199 | 1.231 | 1.168 | 1.231 | 264,629 | +0.06(+5.48%) |
Aug 22, 2018 | 1.104 | 1.199 | 1.088 | 1.168 | 227,197 | +0.06(+5.04%) |
Aug 21, 2018 | 1.136 | 1.154 | 1.104 | 1.112 | 207,476 | -0.02(-2.11%) |
Aug 20, 2018 | 1.160 | 1.160 | 1.128 | 1.136 | 153,028 | -0.01(-0.70%) |
Aug 17, 2018 | 1.128 | 1.152 | 1.128 | 1.144 | 110,671 | +0.02(+1.42%) |
Aug 16, 2018 | 1.104 | 1.136 | 1.104 | 1.128 | 95,747 | +0.02(+2.17%) |
Aug 15, 2018 | 1.168 | 1.171 | 1.096 | 1.104 | 143,640 | -0.07(-6.12%) |
Aug 14, 2018 | 1.144 | 1.199 | 1.120 | 1.175 | 120,689 | +0.02(+2.08%) |
Aug 13, 2018 | 1.199 | 1.206 | 1.144 | 1.152 | 131,207 | -0.04(-3.36%) |
Aug 10, 2018 | 1.160 | 1.215 | 1.160 | 1.192 | 152,439 | +0.02(+2.05%) |
Aug 09, 2018 | 1.192 | 1.215 | 1.168 | 1.168 | 238,648 | -0.04(-2.99%) |
Aug 08, 2018 | 1.227 | 1.235 | 1.182 | 1.203 | 306,390 | -0.02(-1.90%) |
Aug 07, 2018 | 1.235 | 1.235 | 1.165 | 1.227 | 357,835 | +0.02(+1.94%) |
Aug 06, 2018 | 1.157 | 1.219 | 1.157 | 1.203 | 294,779 | +0.05(+4.03%) |
Aug 03, 2018 | 1.165 | 1.165 | 1.149 | 1.157 | 206,839 | +0.00(+0.00%) |
Aug 02, 2018 | 1.126 | 1.180 | 1.126 | 1.157 | 297,183 | +0.02(+1.36%) |
Aug 01, 2018 | 1.134 | 1.172 | 1.126 | 1.141 | 169,309 | +0.01(+0.69%) |
Jul 31, 2018 | 0.9861 | 1.180 | 0.9706 | 1.134 | 662,726 | +0.09(+8.15%) |
Jul 30, 2018 | 1.320 | 1.343 | 0.9698 | 1.048 | 1,526,829 | -0.30(-21.97%) |
Jul 27, 2018 | 1.475 | 1.475 | 1.320 | 1.343 | 610,731 | -0.15(-9.90%) |
Jul 26, 2018 | 1.460 | 1.499 | 1.460 | 1.491 | 103,593 | -0.01(-0.52%) |
Jul 25, 2018 | 1.499 | 1.499 | 1.475 | 1.499 | 349,390 | +0.00(+0.00%) |
Jul 24, 2018 | 1.491 | 1.506 | 1.483 | 1.499 | 125,171 | +0.01(+0.52%) |
Jul 23, 2018 | 1.491 | 1.506 | 1.475 | 1.491 | 148,892 | -0.02(-1.03%) |
Jul 20, 2018 | 1.514 | 1.514 | 1.475 | 1.506 | 136,163 | -0.01(-0.51%) |
Jul 19, 2018 | 1.514 | 1.514 | 1.483 | 1.514 | 72,748 | +0.00(+0.00%) |
Jul 18, 2018 | 1.483 | 1.518 | 1.475 | 1.514 | 103,413 | +0.03(+2.09%) |
Jul 17, 2018 | 1.499 | 1.499 | 1.475 | 1.483 | 232,103 | -0.02(-1.04%) |
Jul 16, 2018 | 1.522 | 1.522 | 1.483 | 1.499 | 224,935 | -0.02(-1.53%) |
Jul 13, 2018 | 1.514 | 1.522 | 1.499 | 1.522 | 100,194 | +0.01(+0.51%) |
Jul 12, 2018 | 1.483 | 1.527 | 1.483 | 1.514 | 112,425 | +0.03(+2.09%) |
Jul 11, 2018 | 1.506 | 1.513 | 1.475 | 1.483 | 170,717 | -0.03(-2.05%) |
Jul 10, 2018 | 1.483 | 1.522 | 1.472 | 1.514 | 274,212 | +0.05(+3.17%) |
Jul 09, 2018 | 1.429 | 1.475 | 1.421 | 1.467 | 290,460 | +0.05(+3.28%) |
Jul 06, 2018 | 1.429 | 1.460 | 1.413 | 1.421 | 208,677 | -0.02(-1.08%) |
Jul 05, 2018 | 1.413 | 1.452 | 1.413 | 1.436 | 268,488 | +0.02(+1.65%) |
Jul 03, 2018 | 1.413 | 1.413 | 1.413 | 0 | +0.02(+1.68%) | |
Jul 02, 2018 | 1.421 | 1.421 | 1.367 | 1.390 | 168,806 | -0.02(-1.65%) |
Jun 29, 2018 | 1.374 | 1.422 | 1.374 | 1.413 | 376,363 | +0.05(+3.41%) |
Jun 28, 2018 | 1.382 | 1.385 | 1.351 | 1.367 | 283,996 | -0.02(-1.12%) |
Jun 27, 2018 | 1.374 | 1.382 | 1.320 | 1.382 | 383,262 | +0.06(+4.71%) |
Jun 26, 2018 | 1.273 | 1.335 | 1.250 | 1.320 | 239,442 | +0.05(+3.66%) |
Jun 25, 2018 | 1.196 | 1.281 | 1.196 | 1.273 | 316,528 | +0.08(+6.49%) |
Jun 22, 2018 | 1.242 | 1.281 | 1.188 | 1.196 | 531,944 | -0.05(-3.75%) |
Jun 21, 2018 | 1.312 | 1.312 | 1.242 | 1.242 | 246,761 | -0.08(-5.88%) |
Jun 20, 2018 | 1.359 | 1.374 | 1.235 | 1.320 | 814,793 | -0.04(-2.86%) |
Jun 19, 2018 | 1.374 | 1.389 | 1.359 | 1.359 | 180,083 | -0.01(-0.57%) |
Jun 18, 2018 | 1.390 | 1.398 | 1.367 | 1.367 | 166,895 | -0.02(-1.68%) |
Jun 15, 2018 | 1.436 | 1.359 | 1.390 | 399,473 | -0.05(-3.24%) | |
Jun 14, 2018 | 1.452 | 1.475 | 1.421 | 1.436 | 278,215 | +0.01(+0.54%) |
Jun 13, 2018 | 1.436 | 1.553 | 1.405 | 1.429 | 800,823 | +0.01(+0.55%) |
Jun 12, 2018 | 1.390 | 1.429 | 1.359 | 1.421 | 343,280 | +0.03(+2.23%) |
Jun 11, 2018 | 1.359 | 1.390 | 1.351 | 1.390 | 288,466 | +0.04(+2.87%) |
Jun 08, 2018 | 1.297 | 1.359 | 1.281 | 1.351 | 508,963 | +0.07(+5.45%) |
Jun 07, 2018 | 1.343 | 1.359 | 1.258 | 1.281 | 458,832 | -0.08(-5.71%) |
Jun 06, 2018 | 1.335 | 1.359 | 237,154 | -0.02(-1.13%) | ||
Jun 05, 2018 | 1.359 | 1.390 | 1.320 | 1.374 | 744,775 | +0.02(+1.72%) |
Jun 04, 2018 | 1.351 | 1.359 | 1.329 | 1.351 | 653,218 | +0.03(+2.35%) |