Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.9700 | 0.9700 | 0.9148 | 0.9200 | 304,910 | -0.06(-6.12%) |
Jul 30, 2018 | 0.9603 | 0.9999 | 0.9600 | 0.9800 | 239,830 | +0.03(+3.16%) |
Jul 27, 2018 | 1.000 | 1.010 | 0.9400 | 0.9500 | 357,500 | -0.05(-5.00%) |
Jul 26, 2018 | 1.010 | 1.020 | 1.000 | 1.000 | 115,348 | -0.02(-1.96%) |
Jul 25, 2018 | 1.010 | 1.030 | 1.010 | 1.020 | 62,434 | +0.01(+0.99%) |
Jul 24, 2018 | 1.040 | 1.040 | 1.000 | 1.010 | 180,815 | -0.03(-2.88%) |
Jul 23, 2018 | 1.050 | 1.050 | 1.015 | 1.040 | 221,922 | +0.03(+2.97%) |
Jul 20, 2018 | 1.000 | 1.020 | 0.9700 | 1.010 | 944,196 | -0.20(-16.53%) |
Jul 19, 2018 | 1.180 | 1.250 | 1.180 | 1.210 | 95,406 | +0.04(+3.42%) |
Jul 18, 2018 | 1.180 | 1.200 | 1.170 | 1.170 | 66,931 | -0.01(-0.85%) |
Jul 17, 2018 | 1.170 | 1.180 | 1.167 | 1.180 | 6,841 | +0.03(+2.61%) |
Jul 16, 2018 | 1.150 | 1.200 | 1.150 | 1.150 | 132,949 | -0.02(-1.71%) |
Jul 13, 2018 | 1.130 | 1.190 | 1.130 | 1.170 | 50,614 | +0.04(+3.54%) |
Jul 12, 2018 | 1.200 | 1.130 | 1.130 | 166,870 | -0.06(-5.04%) | |
Jul 11, 2018 | 1.190 | 1.240 | 1.100 | 1.190 | 81,550 | +0.10(+9.17%) |
Jul 10, 2018 | 1.210 | 1.210 | 1.090 | 1.090 | 151,796 | -0.10(-8.40%) |
Jul 09, 2018 | 1.220 | 1.240 | 1.184 | 1.190 | 57,465 | -0.02(-1.65%) |
Jul 06, 2018 | 1.220 | 1.240 | 1.210 | 1.210 | 1,834 | -0.02(-1.63%) |
Jul 05, 2018 | 1.260 | 1.260 | 1.190 | 1.230 | 49,394 | -0.02(-1.60%) |
Jul 03, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
Jul 02, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 18,363 | -0.05(-4.00%) |
Jun 29, 2018 | 1.210 | 1.250 | 1.180 | 1.250 | 26,579 | +0.05(+4.17%) |
Jun 28, 2018 | 1.250 | 1.260 | 1.190 | 1.200 | 37,518 | -0.07(-5.51%) |
Jun 27, 2018 | 1.170 | 1.270 | 1.170 | 1.270 | 62,269 | +0.09(+7.63%) |
Jun 26, 2018 | 1.210 | 1.250 | 1.170 | 1.180 | 83,792 | -0.02(-1.67%) |
Jun 25, 2018 | 1.210 | 1.230 | 1.200 | 1.200 | 6,679 | -0.03(-2.44%) |
Jun 22, 2018 | 1.230 | 1.240 | 1.150 | 1.230 | 79,534 | -0.01(-0.73%) |
Jun 21, 2018 | 1.220 | 1.240 | 1.200 | 1.239 | 19,314 | +0.02(+1.57%) |
Jun 20, 2018 | 1.220 | 1.240 | 1.210 | 1.220 | 8,991 | +0.02(+1.67%) |
Jun 19, 2018 | 1.220 | 1.250 | 1.200 | 1.200 | 24,516 | -0.03(-2.44%) |
Jun 18, 2018 | 1.210 | 1.230 | 1.210 | 1.230 | 10,225 | +0.03(+2.50%) |
Jun 15, 2018 | 1.210 | 1.200 | 1.200 | 24,781 | -0.01(-0.83%) | |
Jun 14, 2018 | 1.220 | 1.230 | 1.210 | 1.210 | 14,716 | +0.00(+0.00%) |
Jun 13, 2018 | 1.230 | 1.230 | 1.200 | 1.210 | 39,344 | -0.02(-1.63%) |
Jun 12, 2018 | 1.230 | 1.230 | 1.220 | 1.230 | 5,736 | +0.00(+0.00%) |
Jun 11, 2018 | 1.230 | 1.230 | 1.210 | 1.230 | 26,895 | +0.01(+0.82%) |
Jun 08, 2018 | 1.220 | 1.230 | 1.210 | 1.220 | 24,237 | +0.00(+0.00%) |
Jun 07, 2018 | 1.210 | 1.230 | 1.200 | 1.220 | 18,594 | +0.01(+0.83%) |
Jun 06, 2018 | 1.200 | 1.240 | 1.200 | 1.210 | 24,697 | -0.02(-1.63%) |
Jun 05, 2018 | 1.210 | 1.240 | 1.210 | 1.230 | 15,219 | +0.03(+2.50%) |
Jun 04, 2018 | 1.230 | 1.250 | 1.200 | 1.200 | 12,085 | -0.05(-4.00%) |
Jun 01, 2018 | 1.230 | 1.260 | 1.200 | 1.250 | 13,352 | +0.01(+0.81%) |
May 31, 2018 | 1.160 | 1.240 | 1.150 | 1.240 | 38,627 | +0.09(+7.83%) |
May 30, 2018 | 1.180 | 1.200 | 1.150 | 1.150 | 44,697 | -0.03(-2.54%) |
May 29, 2018 | 1.170 | 1.180 | 1.165 | 1.180 | 22,501 | +0.02(+1.72%) |
May 25, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 1.200 | 1.200 | 1.148 | 1.160 | 29,843 | -0.05(-3.82%) |
May 23, 2018 | 1.240 | 1.250 | 1.203 | 1.206 | 23,263 | -0.02(-1.95%) |
May 22, 2018 | 1.230 | 1.250 | 1.230 | 1.230 | 5,605 | +0.01(+0.82%) |
May 21, 2018 | 1.250 | 1.260 | 1.220 | 1.220 | 32,402 | -0.03(-2.40%) |
May 18, 2018 | 1.250 | 1.252 | 1.240 | 1.250 | 18,905 | +0.01(+0.58%) |
May 17, 2018 | 1.230 | 1.270 | 1.230 | 1.243 | 14,934 | +0.00(+0.23%) |
May 16, 2018 | 1.280 | 1.280 | 1.240 | 1.240 | 44,821 | -0.02(-1.59%) |
May 15, 2018 | 1.265 | 1.266 | 1.250 | 1.260 | 14,367 | +0.01(+0.79%) |
May 14, 2018 | 1.250 | 1.350 | 1.250 | 1.250 | 9,240 | +0.00(+0.31%) |
May 11, 2018 | 1.250 | 1.250 | 1.240 | 1.246 | 5,664 | +0.01(+0.50%) |
May 10, 2018 | 1.248 | 1.250 | 1.240 | 1.240 | 29,114 | -0.01(-0.80%) |
May 09, 2018 | 1.300 | 1.310 | 1.230 | 1.250 | 22,614 | -0.06(-4.58%) |
May 08, 2018 | 1.310 | 1.330 | 1.300 | 1.310 | 28,059 | +0.00(+0.00%) |
May 07, 2018 | 1.310 | 1.320 | 1.300 | 1.310 | 15,723 | -0.05(-3.68%) |
May 04, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 4,635 | +0.03(+2.26%) |
May 03, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 723 | -0.03(-2.21%) |
May 02, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 5,587 | +0.02(+1.49%) |