Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2018 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | ||
Oct 31, 2018 | 1.490 | 1.500 | 1.490 | 1.500 | 41,493 | +0.01(+0.67%) |
Oct 30, 2018 | 1.490 | 1.500 | 1.490 | 1.490 | 65,784 | +0.00(+0.00%) |
Oct 29, 2018 | 1.490 | 1.495 | 1.490 | 1.490 | 51,700 | +0.00(+0.00%) |
Oct 26, 2018 | 1.490 | 1.495 | 1.490 | 1.490 | 35,300 | +0.00(+0.00%) |
Oct 25, 2018 | 1.480 | 1.500 | 1.480 | 1.490 | 252,579 | +0.00(+0.34%) |
Oct 24, 2018 | 1.480 | 1.490 | 1.480 | 1.485 | 41,968 | +0.00(+0.00%) |
Oct 23, 2018 | 1.480 | 1.490 | 1.480 | 1.485 | 58,575 | +0.01(+0.34%) |
Oct 22, 2018 | 1.480 | 1.490 | 1.480 | 1.480 | 129,490 | +0.00(+0.00%) |
Oct 19, 2018 | 1.490 | 1.500 | 1.480 | 1.480 | 157,900 | -0.01(-0.67%) |
Oct 18, 2018 | 1.490 | 1.500 | 1.490 | 1.490 | 69,201 | -0.01(-0.67%) |
Oct 17, 2018 | 1.490 | 1.500 | 1.490 | 1.500 | 48,327 | +0.00(+0.00%) |
Oct 16, 2018 | 1.490 | 1.500 | 1.490 | 1.500 | 58,573 | +0.01(+0.67%) |
Oct 15, 2018 | 1.490 | 1.500 | 1.480 | 1.490 | 590,532 | -0.01(-0.67%) |
Oct 12, 2018 | 1.490 | 1.500 | 1.485 | 1.500 | 389,000 | +0.01(+0.67%) |
Oct 11, 2018 | 1.480 | 1.500 | 1.480 | 1.490 | 196,774 | +0.00(+0.00%) |
Oct 10, 2018 | 1.490 | 1.500 | 1.485 | 1.490 | 311,325 | +0.00(+0.00%) |
Oct 09, 2018 | 1.490 | 1.500 | 1.485 | 1.490 | 355,334 | +0.00(+0.00%) |
Oct 08, 2018 | 1.480 | 1.500 | 1.480 | 1.490 | 137,565 | -0.01(-0.67%) |
Oct 05, 2018 | 1.480 | 1.500 | 1.480 | 1.500 | 684,400 | +0.02(+1.35%) |
Oct 04, 2018 | 1.480 | 1.490 | 1.480 | 1.480 | 1,557,038 | -0.01(-0.67%) |
Oct 03, 2018 | 1.480 | 1.500 | 1.480 | 1.490 | 372,416 | +0.01(+0.68%) |
Oct 02, 2018 | 1.480 | 1.490 | 1.480 | 1.480 | 107,135 | -0.01(-0.34%) |
Oct 01, 2018 | 1.480 | 1.490 | 1.480 | 1.485 | 175,377 | +0.01(+0.34%) |
Sep 28, 2018 | 1.480 | 1.490 | 1.470 | 1.480 | 276,400 | +0.00(+0.00%) |
Sep 27, 2018 | 1.470 | 1.490 | 1.470 | 1.480 | 312,952 | +0.00(+0.00%) |
Sep 26, 2018 | 1.470 | 1.485 | 1.470 | 1.480 | 309,177 | +0.00(+0.00%) |
Sep 25, 2018 | 1.480 | 1.490 | 1.470 | 1.480 | 760,507 | -0.01(-0.67%) |
Sep 24, 2018 | 1.480 | 1.490 | 1.470 | 1.490 | 469,759 | +0.01(+0.68%) |
Sep 21, 2018 | 1.480 | 1.480 | 1.470 | 1.480 | 434,500 | +0.00(+0.00%) |
Sep 20, 2018 | 1.470 | 1.480 | 1.470 | 1.480 | 2,166,233 | +0.01(+0.68%) |
Sep 19, 2018 | 1.470 | 1.480 | 1.470 | 1.470 | 4,262,608 | +0.00(+0.00%) |
Sep 18, 2018 | 1.480 | 1.480 | 1.470 | 1.470 | 5,791,715 | +0.00(+0.00%) |
Sep 17, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 10,890,273 | +0.42(+40.00%) |
Sep 14, 2018 | 1.050 | 1.060 | 1.020 | 1.050 | 39,100 | +0.00(+0.00%) |
Sep 13, 2018 | 1.020 | 1.060 | 1.020 | 1.050 | 15,784 | +0.00(+0.00%) |
Sep 12, 2018 | 1.030 | 1.080 | 1.030 | 1.050 | 9,797 | +0.01(+0.96%) |
Sep 11, 2018 | 1.080 | 1.080 | 1.014 | 1.040 | 20,652 | -0.01(-0.95%) |
Sep 10, 2018 | 1.090 | 1.090 | 1.040 | 1.050 | 26,924 | -0.05(-4.55%) |
Sep 07, 2018 | 1.090 | 1.110 | 1.050 | 1.100 | 15,800 | -0.02(-1.79%) |
Sep 06, 2018 | 1.070 | 1.120 | 1.060 | 1.120 | 8,564 | +0.05(+4.67%) |
Sep 05, 2018 | 1.070 | 1.123 | 1.060 | 1.070 | 52,352 | -0.02(-1.83%) |
Sep 04, 2018 | 1.140 | 1.140 | 1.000 | 1.090 | 232,772 | -0.06(-5.22%) |
Aug 31, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Aug 30, 2018 | 1.180 | 1.190 | 1.150 | 1.190 | 22,860 | +0.03(+2.59%) |
Aug 29, 2018 | 1.180 | 1.180 | 1.150 | 1.160 | 37,185 | -0.01(-0.85%) |
Aug 28, 2018 | 1.140 | 1.190 | 1.140 | 1.170 | 54,037 | +0.04(+3.54%) |
Aug 27, 2018 | 1.160 | 1.185 | 1.130 | 1.130 | 59,638 | -0.04(-3.42%) |
Aug 24, 2018 | 1.180 | 1.200 | 1.170 | 1.170 | 25,300 | +0.01(+0.60%) |
Aug 23, 2018 | 1.160 | 1.200 | 1.140 | 1.163 | 40,370 | +0.00(+0.26%) |
Aug 22, 2018 | 1.140 | 1.160 | 1.120 | 1.160 | 46,263 | +0.03(+2.65%) |
Aug 21, 2018 | 1.150 | 1.170 | 1.081 | 1.130 | 93,552 | -0.03(-2.59%) |
Aug 20, 2018 | 1.100 | 1.190 | 1.100 | 1.160 | 270,362 | +0.09(+8.41%) |
Aug 17, 2018 | 1.080 | 1.100 | 1.020 | 1.070 | 38,300 | +0.01(+0.94%) |
Aug 16, 2018 | 1.010 | 1.090 | 1.010 | 1.060 | 52,040 | +0.06(+5.88%) |
Aug 15, 2018 | 1.000 | 1.100 | 0.9611 | 1.001 | 117,151 | -0.01(-0.88%) |
Aug 14, 2018 | 1.040 | 1.070 | 1.000 | 1.010 | 65,348 | -0.04(-3.81%) |
Aug 13, 2018 | 1.000 | 1.050 | 1.000 | 1.050 | 40,404 | +0.04(+3.96%) |
Aug 10, 2018 | 1.010 | 1.060 | 1.000 | 1.010 | 146,000 | +0.00(+0.00%) |
Aug 09, 2018 | 1.090 | 1.100 | 0.9190 | 1.010 | 208,544 | -0.09(-8.18%) |
Aug 08, 2018 | 1.050 | 1.150 | 1.030 | 1.100 | 68,296 | +0.06(+5.77%) |
Aug 07, 2018 | 1.030 | 1.050 | 1.010 | 1.040 | 54,754 | +0.00(+0.00%) |
Aug 06, 2018 | 1.050 | 1.090 | 1.000 | 1.040 | 97,966 | -0.01(-0.95%) |
Aug 03, 2018 | 1.170 | 1.170 | 1.050 | 1.050 | 74,200 | -0.09(-7.89%) |
Aug 02, 2018 | 1.140 | 1.160 | 1.130 | 1.140 | 23,002 | -0.01(-0.87%) |
Aug 01, 2018 | 1.150 | 1.160 | 1.060 | 1.150 | 83,663 | +0.01(+0.88%) |
Jul 31, 2018 | 1.130 | 1.160 | 1.120 | 1.140 | 23,471 | +0.01(+0.88%) |
Jul 30, 2018 | 1.100 | 1.140 | 1.072 | 1.130 | 23,954 | +0.03(+2.73%) |
Jul 27, 2018 | 1.130 | 1.160 | 1.060 | 1.100 | 38,100 | -0.04(-3.51%) |
Jul 26, 2018 | 1.150 | 1.180 | 1.030 | 1.140 | 203,320 | -0.02(-1.72%) |
Jul 25, 2018 | 1.170 | 1.210 | 1.150 | 1.160 | 63,485 | +0.00(+0.00%) |
Jul 24, 2018 | 1.160 | 1.210 | 1.150 | 1.160 | 44,749 | -0.02(-1.69%) |
Jul 23, 2018 | 1.200 | 1.210 | 1.145 | 1.180 | 42,222 | -0.02(-1.67%) |
Jul 20, 2018 | 1.050 | 1.220 | 1.050 | 1.200 | 71,111 | +0.14(+13.21%) |
Jul 19, 2018 | 1.070 | 1.110 | 1.043 | 1.060 | 25,133 | -0.01(-0.93%) |
Jul 18, 2018 | 1.050 | 1.110 | 1.050 | 1.070 | 22,693 | +0.00(+0.00%) |
Jul 17, 2018 | 1.060 | 1.110 | 1.020 | 1.070 | 67,410 | -0.01(-0.93%) |
Jul 16, 2018 | 1.185 | 1.185 | 1.060 | 1.080 | 44,414 | -0.11(-9.24%) |
Jul 13, 2018 | 1.190 | 1.210 | 1.150 | 1.190 | 14,286 | +0.02(+1.71%) |
Jul 12, 2018 | 1.210 | 1.210 | 1.150 | 1.170 | 27,476 | -0.04(-3.31%) |
Jul 11, 2018 | 1.160 | 1.210 | 1.130 | 1.210 | 38,706 | +0.05(+4.31%) |
Jul 10, 2018 | 1.200 | 1.210 | 1.160 | 1.160 | 17,474 | -0.04(-3.33%) |
Jul 09, 2018 | 1.180 | 1.210 | 1.160 | 1.200 | 26,634 | +0.01(+0.84%) |
Jul 06, 2018 | 1.210 | 1.210 | 1.100 | 1.190 | 44,911 | -0.01(-0.83%) |
Jul 05, 2018 | 1.240 | 1.250 | 1.200 | 1.200 | 20,478 | -0.04(-3.23%) |
Jul 03, 2018 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) | |
Jul 02, 2018 | 1.190 | 1.220 | 1.190 | 1.220 | 20,104 | +0.02(+1.67%) |
Jun 29, 2018 | 1.200 | 1.120 | 1.200 | 50,821 | +0.01(+0.84%) | |
Jun 28, 2018 | 1.220 | 1.230 | 1.150 | 1.190 | 31,891 | -0.02(-1.65%) |
Jun 27, 2018 | 1.250 | 1.260 | 1.171 | 1.210 | 52,444 | -0.04(-3.20%) |
Jun 26, 2018 | 1.170 | 1.280 | 1.170 | 1.250 | 46,196 | +0.07(+5.93%) |
Jun 25, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 76,277 | -0.03(-2.48%) |
Jun 22, 2018 | 1.180 | 1.210 | 1.149 | 1.210 | 196,286 | +0.03(+2.54%) |
Jun 21, 2018 | 1.180 | 1.180 | 1.150 | 1.180 | 21,513 | +0.00(+0.00%) |
Jun 20, 2018 | 1.150 | 1.180 | 1.142 | 1.180 | 62,251 | +0.03(+2.61%) |
Jun 19, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 34,412 | -0.03(-2.54%) |
Jun 18, 2018 | 1.150 | 1.200 | 1.110 | 1.180 | 118,914 | +0.01(+0.85%) |
Jun 15, 2018 | 1.200 | 1.170 | 1.170 | 55,023 | -0.01(-0.85%) | |
Jun 14, 2018 | 1.190 | 1.210 | 1.170 | 1.180 | 69,697 | -0.01(-0.42%) |
Jun 13, 2018 | 1.200 | 1.210 | 1.180 | 1.185 | 38,243 | -0.01(-0.83%) |
Jun 12, 2018 | 1.300 | 1.331 | 1.150 | 1.195 | 262,612 | -0.11(-8.08%) |
Jun 11, 2018 | 1.270 | 1.350 | 1.270 | 1.300 | 25,498 | +0.05(+4.00%) |
Jun 08, 2018 | 1.260 | 1.300 | 1.250 | 1.250 | 24,130 | -0.01(-1.19%) |
Jun 07, 2018 | 1.260 | 1.300 | 1.230 | 1.265 | 34,036 | +0.00(+0.40%) |
Jun 06, 2018 | 1.290 | 1.310 | 1.250 | 1.260 | 37,067 | -0.02(-1.56%) |
Jun 05, 2018 | 1.270 | 1.340 | 1.260 | 1.280 | 23,909 | +0.03(+2.40%) |
Jun 04, 2018 | 1.320 | 1.320 | 1.250 | 1.250 | 74,751 | -0.12(-8.76%) |