Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.473 | 1.488 | 1.467 | 1.482 | 2,987,207 | +0.01(+0.39%) |
Jul 30, 2018 | 1.461 | 1.482 | 1.461 | 1.476 | 2,833,371 | +0.02(+1.45%) |
Jul 27, 2018 | 1.480 | 1.490 | 1.452 | 1.455 | 3,674,563 | -0.02(-1.68%) |
Jul 26, 2018 | 1.457 | 1.486 | 1.440 | 1.480 | 6,691,793 | +0.02(+1.05%) |
Jul 25, 2018 | 1.436 | 1.465 | 1.430 | 1.465 | 5,427,229 | +0.03(+2.00%) |
Jul 24, 2018 | 1.430 | 1.459 | 1.429 | 1.436 | 7,392,197 | +0.01(+0.54%) |
Jul 23, 2018 | 1.432 | 1.438 | 1.421 | 1.429 | 6,535,528 | -0.01(-0.80%) |
Jul 20, 2018 | 1.455 | 1.461 | 1.436 | 1.440 | 3,013,892 | +0.18(+13.96%) |
Jul 19, 2018 | 1.254 | 1.269 | 1.241 | 1.264 | 11,230,342 | +0.04(+3.08%) |
Jul 18, 2018 | 1.200 | 1.232 | 1.198 | 1.226 | 7,868,561 | +0.02(+1.70%) |
Jul 17, 2018 | 1.208 | 1.213 | 1.204 | 1.205 | 4,252,074 | -0.01(-0.61%) |
Jul 16, 2018 | 1.204 | 1.213 | 1.203 | 1.213 | 6,033,112 | -0.00(-0.40%) |
Jul 13, 2018 | 1.213 | 1.224 | 1.206 | 1.218 | 3,757,478 | +0.00(+0.27%) |
Jul 12, 2018 | 1.198 | 1.214 | 1.191 | 1.214 | 4,646,853 | +0.02(+1.51%) |
Jul 11, 2018 | 1.208 | 1.211 | 1.191 | 1.196 | 6,105,494 | -0.01(-1.09%) |
Jul 10, 2018 | 1.218 | 1.227 | 1.208 | 1.209 | 6,793,770 | -0.01(-0.68%) |
Jul 09, 2018 | 1.211 | 1.223 | 1.208 | 1.218 | 5,922,604 | +0.01(+0.82%) |
Jul 06, 2018 | 1.200 | 1.214 | 1.195 | 1.208 | 5,500,281 | +0.01(+0.55%) |
Jul 05, 2018 | 1.203 | 1.206 | 1.198 | 1.201 | 4,989,102 | -0.01(-0.54%) |
Jul 03, 2018 | 1.208 | 1.208 | 1.208 | 0 | +0.02(+1.38%) | |
Jul 02, 2018 | 1.193 | 1.200 | 1.175 | 1.191 | 4,268,882 | -0.01(-0.82%) |
Jun 29, 2018 | 1.204 | 1.185 | 1.201 | 5,419,001 | +0.01(+0.97%) | |
Jun 28, 2018 | 1.190 | 1.198 | 1.172 | 1.190 | 6,044,918 | +0.00(+0.00%) |
Jun 27, 2018 | 1.219 | 1.224 | 1.183 | 1.190 | 11,079,255 | -0.03(-2.82%) |
Jun 26, 2018 | 1.200 | 1.224 | 1.193 | 1.224 | 4,722,911 | +0.03(+2.48%) |
Jun 25, 2018 | 1.227 | 1.231 | 1.193 | 1.195 | 8,664,656 | -0.04(-2.94%) |
Jun 22, 2018 | 1.234 | 1.250 | 1.226 | 1.231 | 4,471,290 | +0.01(+0.94%) |
Jun 21, 2018 | 1.227 | 1.227 | 1.211 | 1.219 | 7,902,750 | -0.01(-0.67%) |
Jun 20, 2018 | 1.231 | 1.237 | 1.227 | 1.227 | 5,056,062 | +0.16(+15.46%) |
Jun 19, 2018 | 1.058 | 1.066 | 1.055 | 1.063 | 6,975,878 | -0.00(-0.40%) |
Jun 18, 2018 | 1.051 | 1.068 | 1.049 | 1.067 | 6,090,887 | +0.02(+1.47%) |
Jun 15, 2018 | 1.083 | 1.049 | 1.052 | 12,370,219 | -0.03(-2.85%) | |
Jun 14, 2018 | 1.083 | 1.088 | 1.079 | 1.083 | 4,311,136 | +0.00(+0.13%) |
Jun 13, 2018 | 1.097 | 1.098 | 1.079 | 1.081 | 6,084,764 | -0.02(-1.66%) |
Jun 12, 2018 | 1.101 | 1.105 | 1.096 | 1.100 | 4,354,663 | +0.00(+0.00%) |
Jun 11, 2018 | 1.074 | 1.101 | 1.070 | 1.100 | 6,685,692 | +0.02(+1.95%) |
Jun 08, 2018 | 1.093 | 1.093 | 1.077 | 1.079 | 6,359,556 | -0.02(-1.66%) |
Jun 07, 2018 | 1.084 | 1.098 | 1.084 | 1.097 | 7,105,936 | +0.01(+1.17%) |
Jun 06, 2018 | 1.079 | 1.084 | 6,770,209 | -0.01(-0.90%) | ||
Jun 05, 2018 | 1.091 | 1.100 | 1.090 | 1.094 | 6,015,256 | -0.00(-0.13%) |
Jun 04, 2018 | 1.088 | 1.097 | 1.086 | 1.095 | 5,034,092 | +0.01(+0.91%) |
Jun 01, 2018 | 1.066 | 1.086 | 1.066 | 1.086 | 4,478,156 | +0.02(+1.71%) |
May 31, 2018 | 1.062 | 1.075 | 1.058 | 1.067 | 5,358,989 | +0.00(+0.40%) |
May 30, 2018 | 1.048 | 1.066 | 1.044 | 1.063 | 5,234,456 | +0.02(+2.02%) |
May 29, 2018 | 1.034 | 1.053 | 1.034 | 1.042 | 7,315,721 | +0.00(+0.14%) |
May 25, 2018 | 1.041 | 1.041 | 1.041 | 0 | -0.01(-0.80%) | |
May 24, 2018 | 1.063 | 1.067 | 1.046 | 1.049 | 7,559,141 | -0.02(-2.23%) |
May 23, 2018 | 1.073 | 1.077 | 1.062 | 1.073 | 5,994,500 | -0.00(-0.39%) |
May 22, 2018 | 1.081 | 1.088 | 1.074 | 1.077 | 7,105,025 | +0.13(+14.31%) |
May 21, 2018 | 0.9327 | 0.9424 | 0.9303 | 0.9424 | 7,971,135 | +0.01(+1.03%) |
May 18, 2018 | 0.9351 | 0.9386 | 0.9285 | 0.9327 | 8,036,921 | +0.00(+0.00%) |
May 17, 2018 | 0.9231 | 0.9386 | 0.9231 | 0.9327 | 12,264,977 | +0.01(+1.44%) |
May 16, 2018 | 0.9110 | 0.9219 | 0.9110 | 0.9195 | 5,519,399 | +0.01(+0.79%) |
May 15, 2018 | 0.9146 | 0.9182 | 0.9110 | 0.9122 | 6,511,679 | -0.01(-0.59%) |
May 14, 2018 | 0.9050 | 0.9195 | 0.9050 | 0.9176 | 9,570,467 | +0.02(+1.67%) |
May 11, 2018 | 0.9074 | 0.9098 | 0.9002 | 0.9026 | 5,915,733 | -0.00(-0.27%) |
May 10, 2018 | 0.9026 | 0.9097 | 0.9014 | 0.9050 | 5,304,073 | +0.00(+0.40%) |
May 09, 2018 | 0.8989 | 0.9110 | 0.8965 | 0.9014 | 9,393,678 | +0.01(+0.95%) |
May 08, 2018 | 0.8808 | 0.8965 | 0.8748 | 0.8929 | 5,985,588 | +0.01(+1.09%) |
May 07, 2018 | 0.8772 | 0.8923 | 0.8772 | 0.8833 | 9,233,190 | +0.01(+0.97%) |
May 04, 2018 | 0.8627 | 0.8772 | 0.8579 | 0.8748 | 5,908,788 | +0.01(+1.12%) |
May 03, 2018 | 0.8772 | 0.8851 | 0.8627 | 0.8652 | 8,712,038 | -0.01(-1.51%) |
May 02, 2018 | 0.8857 | 0.8917 | 0.8748 | 0.8784 | 7,992,707 | -0.01(-0.82%) |