Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.020 | 1.110 | 1.010 | 1.080 | 461,057 | +0.06(+5.88%) |
Oct 30, 2018 | 1.000 | 1.030 | 0.9900 | 1.020 | 317,985 | +0.02(+2.00%) |
Oct 29, 2018 | 1.030 | 1.050 | 0.9900 | 1.000 | 660,928 | -0.02(-1.96%) |
Oct 26, 2018 | 1.210 | 1.230 | 1.010 | 1.020 | 2,494,500 | -0.07(-6.42%) |
Oct 25, 2018 | 1.080 | 1.100 | 1.060 | 1.090 | 365,530 | +0.02(+1.87%) |
Oct 24, 2018 | 1.090 | 1.120 | 1.040 | 1.070 | 393,063 | -0.01(-0.93%) |
Oct 23, 2018 | 1.060 | 1.140 | 1.040 | 1.080 | 520,707 | -0.01(-0.92%) |
Oct 22, 2018 | 1.200 | 1.210 | 1.070 | 1.090 | 486,216 | -0.09(-7.63%) |
Oct 19, 2018 | 1.230 | 1.240 | 1.150 | 1.180 | 374,300 | -0.03(-2.48%) |
Oct 18, 2018 | 1.260 | 1.290 | 1.210 | 1.210 | 438,130 | -0.06(-4.72%) |
Oct 17, 2018 | 1.290 | 1.310 | 1.250 | 1.270 | 208,821 | -0.02(-1.55%) |
Oct 16, 2018 | 1.260 | 1.310 | 1.260 | 1.290 | 242,929 | +0.02(+1.57%) |
Oct 15, 2018 | 1.290 | 1.320 | 1.270 | 1.270 | 261,119 | -0.02(-1.55%) |
Oct 12, 2018 | 1.290 | 1.330 | 1.270 | 1.290 | 477,500 | +0.02(+1.57%) |
Oct 11, 2018 | 1.290 | 1.310 | 1.250 | 1.270 | 627,562 | -0.02(-1.55%) |
Oct 10, 2018 | 1.360 | 1.390 | 1.270 | 1.290 | 990,739 | -0.06(-4.44%) |
Oct 09, 2018 | 1.350 | 1.440 | 1.330 | 1.350 | 707,669 | +0.00(+0.00%) |
Oct 08, 2018 | 1.320 | 1.360 | 1.280 | 1.350 | 290,341 | +0.03(+2.27%) |
Oct 05, 2018 | 1.280 | 1.350 | 1.260 | 1.320 | 579,700 | +0.04(+3.13%) |
Oct 04, 2018 | 1.330 | 1.330 | 1.240 | 1.280 | 582,587 | -0.06(-4.48%) |
Oct 03, 2018 | 1.290 | 1.370 | 1.250 | 1.340 | 644,387 | +0.07(+5.51%) |
Oct 02, 2018 | 1.260 | 1.310 | 1.220 | 1.270 | 442,269 | +0.02(+1.60%) |
Oct 01, 2018 | 1.220 | 1.280 | 1.220 | 1.250 | 582,170 | +0.04(+3.31%) |
Sep 28, 2018 | 1.190 | 1.250 | 1.190 | 1.210 | 364,000 | +0.02(+1.68%) |
Sep 27, 2018 | 1.250 | 1.260 | 1.190 | 1.190 | 470,832 | -0.07(-5.56%) |
Sep 26, 2018 | 1.290 | 1.300 | 1.230 | 1.260 | 507,476 | -0.01(-0.79%) |
Sep 25, 2018 | 1.180 | 1.300 | 1.160 | 1.270 | 1,783,167 | +0.09(+7.63%) |
Sep 24, 2018 | 1.170 | 1.180 | 1.150 | 1.180 | 332,890 | +0.02(+1.72%) |
Sep 21, 2018 | 1.160 | 1.200 | 1.140 | 1.160 | 639,900 | +0.01(+0.87%) |
Sep 20, 2018 | 1.110 | 1.160 | 1.100 | 1.150 | 383,140 | +0.05(+4.55%) |
Sep 19, 2018 | 1.090 | 1.150 | 1.080 | 1.100 | 570,353 | +0.01(+0.92%) |
Sep 18, 2018 | 1.080 | 1.110 | 1.071 | 1.090 | 287,775 | +0.01(+0.93%) |
Sep 17, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 270,947 | +0.00(+0.00%) |
Sep 14, 2018 | 1.080 | 1.120 | 1.060 | 1.080 | 339,200 | +0.00(+0.00%) |
Sep 13, 2018 | 1.100 | 1.120 | 1.070 | 1.080 | 258,118 | -0.01(-0.92%) |
Sep 12, 2018 | 1.110 | 1.130 | 1.060 | 1.090 | 307,818 | +0.00(+0.00%) |
Sep 11, 2018 | 1.080 | 1.130 | 1.060 | 1.090 | 491,844 | +0.00(+0.00%) |
Sep 10, 2018 | 1.080 | 1.120 | 1.040 | 1.090 | 406,044 | +0.01(+0.93%) |
Sep 07, 2018 | 1.120 | 1.160 | 1.070 | 1.080 | 360,300 | -0.03(-2.70%) |
Sep 06, 2018 | 1.150 | 1.170 | 1.080 | 1.110 | 1,001,266 | -0.06(-5.13%) |
Sep 05, 2018 | 1.040 | 1.300 | 1.030 | 1.170 | 5,923,361 | +0.14(+13.59%) |
Sep 04, 2018 | 1.070 | 1.070 | 1.030 | 1.030 | 306,377 | -0.04(-3.74%) |
Aug 31, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.94%) | |
Aug 30, 2018 | 1.050 | 1.070 | 1.040 | 1.060 | 143,260 | +0.02(+1.92%) |
Aug 29, 2018 | 1.030 | 1.070 | 1.030 | 1.040 | 259,953 | +0.01(+0.97%) |
Aug 28, 2018 | 1.070 | 1.080 | 1.020 | 1.030 | 334,572 | -0.03(-2.83%) |
Aug 27, 2018 | 1.050 | 1.080 | 1.040 | 1.060 | 664,315 | +0.02(+1.92%) |
Aug 24, 2018 | 0.9900 | 1.060 | 0.9800 | 1.040 | 572,900 | +0.06(+6.33%) |
Aug 23, 2018 | 0.9775 | 0.9900 | 0.9700 | 0.9781 | 160,491 | -0.02(-1.70%) |
Aug 22, 2018 | 0.9800 | 0.9997 | 0.9508 | 0.9950 | 204,668 | +0.01(+0.99%) |
Aug 21, 2018 | 0.9697 | 0.9979 | 0.9410 | 0.9852 | 241,270 | +0.02(+2.09%) |
Aug 20, 2018 | 0.9464 | 0.9800 | 0.9400 | 0.9650 | 220,334 | +0.01(+0.52%) |
Aug 17, 2018 | 0.9500 | 0.9800 | 0.9400 | 0.9600 | 446,100 | +0.00(+0.00%) |
Aug 16, 2018 | 0.9400 | 0.9600 | 0.9300 | 0.9600 | 206,586 | +0.04(+4.35%) |
Aug 15, 2018 | 0.9900 | 0.9900 | 0.9100 | 0.9200 | 1,136,545 | -0.07(-7.48%) |
Aug 14, 2018 | 1.020 | 1.030 | 0.9700 | 0.9944 | 694,035 | -0.02(-1.54%) |
Aug 13, 2018 | 1.020 | 1.039 | 0.9730 | 1.010 | 531,777 | -0.02(-1.94%) |
Aug 10, 2018 | 0.9440 | 1.030 | 0.9250 | 1.030 | 922,900 | +0.12(+13.19%) |
Aug 09, 2018 | 0.9400 | 0.9700 | 0.9000 | 0.9100 | 1,039,547 | -0.04(-3.91%) |
Aug 08, 2018 | 0.9800 | 0.9949 | 0.9310 | 0.9470 | 410,751 | -0.03(-3.36%) |
Aug 07, 2018 | 0.9723 | 0.9995 | 0.9600 | 0.9799 | 322,460 | +0.01(+1.02%) |
Aug 06, 2018 | 1.000 | 1.000 | 0.9600 | 0.9700 | 437,213 | +0.00(+0.00%) |
Aug 03, 2018 | 1.000 | 1.000 | 0.9500 | 0.9700 | 455,600 | -0.02(-2.02%) |
Aug 02, 2018 | 0.9802 | 1.000 | 0.9500 | 0.9900 | 375,185 | +0.00(+0.23%) |