Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.7100 | 0.7470 | 0.6825 | 0.7440 | 333,992 | +0.04(+6.29%) |
Oct 30, 2018 | 0.6640 | 0.7499 | 0.6340 | 0.7000 | 331,889 | +0.06(+9.37%) |
Oct 29, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6400 | 369,382 | -0.06(-8.57%) |
Oct 26, 2018 | 0.7600 | 0.7700 | 0.6900 | 0.7000 | 264,400 | -0.06(-7.89%) |
Oct 25, 2018 | 0.8100 | 0.8200 | 0.7514 | 0.7600 | 202,293 | -0.03(-3.31%) |
Oct 24, 2018 | 0.7500 | 0.8500 | 0.7500 | 0.7860 | 776,529 | +0.04(+5.36%) |
Oct 23, 2018 | 0.7900 | 0.8000 | 0.7460 | 0.7460 | 271,931 | -0.02(-3.12%) |
Oct 22, 2018 | 0.8101 | 0.8398 | 0.7600 | 0.7700 | 253,435 | -0.04(-4.94%) |
Oct 19, 2018 | 0.7800 | 0.8800 | 0.7500 | 0.8100 | 451,300 | +0.01(+1.24%) |
Oct 18, 2018 | 0.9600 | 0.9800 | 0.8000 | 0.8001 | 1,532,122 | -0.18(-18.36%) |
Oct 17, 2018 | 1.347 | 1.350 | 0.8401 | 0.9800 | 1,895,799 | -0.49(-33.33%) |
Oct 16, 2018 | 1.400 | 1.480 | 1.400 | 1.470 | 128,164 | +0.06(+4.26%) |
Oct 15, 2018 | 1.490 | 1.490 | 1.400 | 1.410 | 222,774 | -0.09(-6.00%) |
Oct 12, 2018 | 1.480 | 1.520 | 1.470 | 1.500 | 91,400 | +0.02(+1.35%) |
Oct 11, 2018 | 1.500 | 1.508 | 1.400 | 1.480 | 190,766 | -0.03(-1.99%) |
Oct 10, 2018 | 1.550 | 1.550 | 1.500 | 1.510 | 268,753 | -0.04(-2.58%) |
Oct 09, 2018 | 1.620 | 1.620 | 1.540 | 1.550 | 109,082 | -0.05(-3.13%) |
Oct 08, 2018 | 1.580 | 1.610 | 1.580 | 1.600 | 47,708 | +0.00(+0.00%) |
Oct 05, 2018 | 1.610 | 1.630 | 1.580 | 1.600 | 78,200 | -0.01(-0.62%) |
Oct 04, 2018 | 1.670 | 1.670 | 1.600 | 1.610 | 133,422 | -0.05(-3.01%) |
Oct 03, 2018 | 1.670 | 1.680 | 1.650 | 1.660 | 42,801 | -0.01(-0.60%) |
Oct 02, 2018 | 1.660 | 1.699 | 1.660 | 1.670 | 33,476 | +0.00(+0.00%) |
Oct 01, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 60,438 | -0.02(-1.18%) |
Sep 28, 2018 | 1.680 | 1.700 | 1.670 | 1.690 | 31,400 | +0.01(+0.60%) |
Sep 27, 2018 | 1.660 | 1.700 | 1.650 | 1.680 | 38,136 | +0.01(+0.60%) |
Sep 26, 2018 | 1.690 | 1.717 | 1.650 | 1.670 | 80,573 | +0.00(+0.00%) |
Sep 25, 2018 | 1.790 | 1.798 | 1.640 | 1.670 | 268,249 | -0.12(-6.70%) |
Sep 24, 2018 | 1.810 | 1.840 | 1.790 | 1.790 | 184,723 | -0.04(-2.19%) |
Sep 21, 2018 | 1.700 | 1.840 | 1.670 | 1.830 | 140,400 | +0.12(+7.02%) |
Sep 20, 2018 | 1.670 | 1.720 | 1.670 | 1.710 | 77,212 | +0.04(+2.40%) |
Sep 19, 2018 | 1.680 | 1.700 | 1.631 | 1.670 | 32,334 | +0.01(+0.60%) |
Sep 18, 2018 | 1.650 | 1.690 | 1.639 | 1.660 | 109,504 | +0.00(+0.00%) |
Sep 17, 2018 | 1.730 | 1.734 | 1.650 | 1.660 | 109,215 | -0.08(-4.60%) |
Sep 14, 2018 | 1.720 | 1.750 | 1.710 | 1.740 | 46,200 | +0.02(+1.16%) |
Sep 13, 2018 | 1.712 | 1.740 | 1.695 | 1.720 | 58,824 | +0.00(+0.00%) |
Sep 12, 2018 | 1.680 | 1.720 | 1.670 | 1.720 | 49,468 | +0.05(+2.99%) |
Sep 11, 2018 | 1.660 | 1.690 | 1.660 | 1.670 | 41,447 | +0.00(+0.00%) |
Sep 10, 2018 | 1.710 | 1.710 | 1.660 | 1.670 | 62,733 | -0.01(-0.60%) |
Sep 07, 2018 | 1.750 | 1.750 | 1.680 | 1.680 | 59,100 | -0.08(-4.55%) |
Sep 06, 2018 | 1.770 | 1.775 | 1.750 | 1.760 | 51,296 | -0.02(-1.12%) |
Sep 05, 2018 | 1.760 | 1.786 | 1.750 | 1.780 | 43,044 | +0.01(+0.56%) |
Sep 04, 2018 | 1.850 | 1.870 | 1.760 | 1.770 | 71,675 | -0.05(-2.75%) |
Aug 31, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) | |
Aug 30, 2018 | 1.780 | 1.780 | 1.750 | 1.770 | 44,270 | -0.01(-0.56%) |
Aug 29, 2018 | 1.700 | 1.800 | 1.690 | 1.780 | 94,507 | +0.07(+4.09%) |
Aug 28, 2018 | 1.730 | 1.730 | 1.690 | 1.710 | 92,082 | -0.03(-1.72%) |
Aug 27, 2018 | 1.660 | 1.760 | 1.660 | 1.740 | 100,195 | +0.06(+3.57%) |
Aug 24, 2018 | 1.790 | 1.790 | 1.660 | 1.680 | 162,500 | -0.05(-2.89%) |
Aug 23, 2018 | 1.800 | 1.820 | 1.700 | 1.730 | 104,615 | -0.07(-3.89%) |
Aug 22, 2018 | 1.760 | 1.800 | 1.740 | 1.800 | 159,603 | +0.08(+4.65%) |
Aug 21, 2018 | 1.680 | 1.730 | 1.630 | 1.720 | 110,706 | +0.02(+1.18%) |
Aug 20, 2018 | 1.600 | 1.730 | 1.600 | 1.700 | 133,342 | +0.07(+4.29%) |
Aug 17, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 147,300 | -0.02(-1.21%) |
Aug 16, 2018 | 1.700 | 1.720 | 1.570 | 1.650 | 383,513 | -0.10(-5.71%) |
Aug 15, 2018 | 1.750 | 1.780 | 1.680 | 1.750 | 122,052 | -0.03(-1.69%) |
Aug 14, 2018 | 1.800 | 1.829 | 1.760 | 1.780 | 176,247 | +0.05(+2.89%) |
Aug 13, 2018 | 1.780 | 1.790 | 1.690 | 1.730 | 118,579 | -0.04(-2.26%) |
Aug 10, 2018 | 1.800 | 1.827 | 1.735 | 1.770 | 282,900 | -0.07(-3.80%) |
Aug 09, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 102,485 | -0.04(-2.13%) |
Aug 08, 2018 | 1.920 | 1.940 | 1.860 | 1.880 | 93,462 | -0.04(-2.08%) |
Aug 07, 2018 | 1.930 | 1.980 | 1.900 | 1.920 | 80,247 | -0.02(-1.03%) |
Aug 06, 2018 | 1.950 | 1.990 | 1.910 | 1.940 | 103,918 | +0.02(+1.04%) |
Aug 03, 2018 | 1.870 | 1.950 | 1.870 | 1.920 | 118,900 | +0.08(+4.35%) |
Aug 02, 2018 | 1.850 | 1.880 | 1.800 | 1.840 | 124,059 | +0.03(+1.66%) |