Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.472 | 1.487 | 1.466 | 1.481 | 2,988,738 | +0.01(+0.39%) |
Jul 30, 2018 | 1.460 | 1.481 | 1.460 | 1.476 | 2,834,824 | +0.02(+1.45%) |
Jul 27, 2018 | 1.480 | 1.489 | 1.451 | 1.455 | 3,676,446 | -0.02(-1.68%) |
Jul 26, 2018 | 1.457 | 1.485 | 1.439 | 1.480 | 6,695,223 | +0.02(+1.05%) |
Jul 25, 2018 | 1.435 | 1.464 | 1.430 | 1.464 | 5,430,011 | +0.03(+2.00%) |
Jul 24, 2018 | 1.430 | 1.458 | 1.429 | 1.435 | 7,395,987 | +0.01(+0.54%) |
Jul 23, 2018 | 1.432 | 1.437 | 1.420 | 1.428 | 6,538,878 | -0.01(-0.80%) |
Jul 20, 2018 | 1.455 | 1.460 | 1.435 | 1.439 | 3,015,437 | +0.18(+13.96%) |
Jul 19, 2018 | 1.253 | 1.268 | 1.240 | 1.263 | 11,236,099 | +0.04(+3.08%) |
Jul 18, 2018 | 1.199 | 1.232 | 1.197 | 1.225 | 7,872,595 | +0.02(+1.70%) |
Jul 17, 2018 | 1.207 | 1.212 | 1.203 | 1.205 | 4,254,254 | -0.01(-0.61%) |
Jul 16, 2018 | 1.204 | 1.212 | 1.202 | 1.212 | 6,036,205 | -0.00(-0.40%) |
Jul 13, 2018 | 1.212 | 1.224 | 1.206 | 1.217 | 3,759,405 | +0.00(+0.27%) |
Jul 12, 2018 | 1.197 | 1.214 | 1.191 | 1.214 | 4,649,235 | +0.02(+1.51%) |
Jul 11, 2018 | 1.207 | 1.210 | 1.191 | 1.196 | 6,108,624 | -0.01(-1.09%) |
Jul 10, 2018 | 1.217 | 1.226 | 1.207 | 1.209 | 6,797,253 | -0.01(-0.67%) |
Jul 09, 2018 | 1.210 | 1.222 | 1.207 | 1.217 | 5,925,640 | +0.01(+0.82%) |
Jul 06, 2018 | 1.199 | 1.214 | 1.194 | 1.207 | 5,503,100 | +0.01(+0.55%) |
Jul 05, 2018 | 1.202 | 1.206 | 1.197 | 1.201 | 4,991,659 | -0.01(-0.54%) |
Jul 03, 2018 | 1.207 | 1.207 | 1.207 | 0 | +0.02(+1.38%) | |
Jul 02, 2018 | 1.192 | 1.199 | 1.174 | 1.191 | 4,271,071 | -0.01(-0.82%) |
Jun 29, 2018 | 1.204 | 1.184 | 1.201 | 5,421,779 | +0.01(+0.97%) | |
Jun 28, 2018 | 1.189 | 1.197 | 1.171 | 1.189 | 6,048,017 | +0.00(+0.00%) |
Jun 27, 2018 | 1.219 | 1.224 | 1.183 | 1.189 | 11,084,934 | -0.03(-2.82%) |
Jun 26, 2018 | 1.199 | 1.224 | 1.192 | 1.224 | 4,725,332 | +0.03(+2.48%) |
Jun 25, 2018 | 1.227 | 1.230 | 1.192 | 1.194 | 8,669,098 | -0.04(-2.94%) |
Jun 22, 2018 | 1.233 | 1.250 | 1.225 | 1.230 | 4,473,582 | +0.01(+0.94%) |
Jun 21, 2018 | 1.227 | 1.227 | 1.210 | 1.219 | 7,906,802 | -0.01(-0.67%) |
Jun 20, 2018 | 1.230 | 1.237 | 1.227 | 1.227 | 5,058,654 | +0.16(+15.46%) |
Jun 19, 2018 | 1.057 | 1.065 | 1.054 | 1.063 | 6,979,454 | -0.00(-0.39%) |
Jun 18, 2018 | 1.050 | 1.068 | 1.049 | 1.067 | 6,094,009 | +0.02(+1.47%) |
Jun 15, 2018 | 1.082 | 1.049 | 1.051 | 12,376,561 | -0.03(-2.85%) | |
Jun 14, 2018 | 1.082 | 1.088 | 1.078 | 1.082 | 4,313,346 | +0.00(+0.13%) |
Jun 13, 2018 | 1.096 | 1.098 | 1.078 | 1.081 | 6,087,883 | -0.02(-1.66%) |
Jun 12, 2018 | 1.101 | 1.105 | 1.096 | 1.099 | 4,356,895 | +0.00(+0.00%) |
Jun 11, 2018 | 1.074 | 1.101 | 1.070 | 1.099 | 6,689,119 | +0.02(+1.95%) |
Jun 08, 2018 | 1.092 | 1.092 | 1.076 | 1.078 | 6,362,816 | -0.02(-1.66%) |
Jun 07, 2018 | 1.084 | 1.098 | 1.084 | 1.096 | 7,109,579 | +0.01(+1.17%) |
Jun 06, 2018 | 1.078 | 1.084 | 6,773,680 | -0.01(-0.90%) | ||
Jun 05, 2018 | 1.091 | 1.099 | 1.089 | 1.093 | 6,018,339 | -0.00(-0.13%) |
Jun 04, 2018 | 1.088 | 1.096 | 1.085 | 1.095 | 5,036,672 | +0.01(+0.91%) |
Jun 01, 2018 | 1.065 | 1.085 | 1.065 | 1.085 | 4,480,452 | +0.02(+1.71%) |
May 31, 2018 | 1.061 | 1.075 | 1.057 | 1.067 | 5,361,736 | +0.00(+0.40%) |
May 30, 2018 | 1.047 | 1.065 | 1.043 | 1.063 | 5,237,139 | +0.02(+2.02%) |
May 29, 2018 | 1.033 | 1.053 | 1.033 | 1.042 | 7,319,471 | +0.00(+0.13%) |
May 25, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.80%) | |
May 24, 2018 | 1.063 | 1.067 | 1.046 | 1.049 | 7,563,016 | -0.02(-2.23%) |
May 23, 2018 | 1.072 | 1.077 | 1.061 | 1.072 | 5,997,573 | -0.00(-0.39%) |
May 22, 2018 | 1.081 | 1.088 | 1.074 | 1.077 | 7,108,667 | +0.13(+14.31%) |
May 21, 2018 | 0.9323 | 0.9419 | 0.9298 | 0.9419 | 7,975,221 | +0.01(+1.03%) |
May 18, 2018 | 0.9347 | 0.9382 | 0.9280 | 0.9323 | 8,041,041 | +0.00(+0.00%) |
May 17, 2018 | 0.9226 | 0.9382 | 0.9226 | 0.9323 | 12,271,264 | +0.01(+1.44%) |
May 16, 2018 | 0.9105 | 0.9214 | 0.9105 | 0.9190 | 5,522,228 | +0.01(+0.79%) |
May 15, 2018 | 0.9142 | 0.9178 | 0.9105 | 0.9117 | 6,515,017 | -0.01(-0.59%) |
May 14, 2018 | 0.9045 | 0.9190 | 0.9045 | 0.9172 | 9,575,373 | +0.02(+1.67%) |
May 11, 2018 | 0.9069 | 0.9093 | 0.8997 | 0.9021 | 5,918,765 | -0.00(-0.27%) |
May 10, 2018 | 0.9021 | 0.9092 | 0.9009 | 0.9045 | 5,306,792 | +0.00(+0.40%) |
May 09, 2018 | 0.8985 | 0.9105 | 0.8961 | 0.9009 | 9,398,493 | +0.01(+0.95%) |
May 08, 2018 | 0.8804 | 0.8961 | 0.8744 | 0.8925 | 5,988,656 | +0.01(+1.09%) |
May 07, 2018 | 0.8768 | 0.8918 | 0.8768 | 0.8828 | 9,237,923 | +0.01(+0.97%) |
May 04, 2018 | 0.8623 | 0.8768 | 0.8575 | 0.8744 | 5,911,816 | +0.01(+1.12%) |
May 03, 2018 | 0.8768 | 0.8846 | 0.8623 | 0.8647 | 8,716,504 | -0.01(-1.51%) |
May 02, 2018 | 0.8852 | 0.8912 | 0.8744 | 0.8780 | 7,996,804 | -0.01(-0.82%) |