Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.02(+1.30%) | |
Aug 30, 2018 | 1.630 | 1.630 | 1.530 | 1.540 | 430,969 | -0.09(-5.52%) |
Aug 29, 2018 | 1.640 | 1.650 | 1.610 | 1.630 | 136,944 | +0.01(+0.62%) |
Aug 28, 2018 | 1.640 | 1.690 | 1.520 | 1.620 | 422,730 | -0.02(-1.22%) |
Aug 27, 2018 | 1.680 | 1.680 | 1.620 | 1.640 | 206,753 | -0.02(-1.20%) |
Aug 24, 2018 | 1.510 | 1.670 | 1.510 | 1.660 | 426,400 | +0.16(+10.67%) |
Aug 23, 2018 | 1.560 | 1.560 | 1.480 | 1.500 | 240,536 | -0.04(-2.60%) |
Aug 22, 2018 | 1.480 | 1.590 | 1.480 | 1.540 | 105,193 | +0.03(+1.99%) |
Aug 21, 2018 | 1.520 | 1.550 | 1.490 | 1.510 | 169,502 | -0.03(-1.95%) |
Aug 20, 2018 | 1.430 | 1.540 | 1.430 | 1.540 | 286,440 | +0.12(+8.45%) |
Aug 17, 2018 | 1.440 | 1.490 | 1.410 | 1.420 | 169,100 | -0.02(-1.39%) |
Aug 16, 2018 | 1.460 | 1.527 | 1.414 | 1.440 | 390,344 | -0.04(-2.70%) |
Aug 15, 2018 | 1.570 | 1.580 | 1.460 | 1.480 | 476,236 | -0.12(-7.50%) |
Aug 14, 2018 | 1.580 | 1.610 | 1.571 | 1.600 | 117,343 | +0.00(+0.00%) |
Aug 13, 2018 | 1.610 | 1.640 | 1.580 | 1.600 | 286,887 | -0.04(-2.44%) |
Aug 10, 2018 | 1.630 | 1.660 | 1.620 | 1.640 | 207,500 | +0.00(+0.00%) |
Aug 09, 2018 | 1.650 | 1.650 | 1.611 | 1.640 | 79,002 | +0.01(+0.61%) |
Aug 08, 2018 | 1.640 | 1.690 | 1.620 | 1.630 | 240,878 | -0.01(-0.61%) |
Aug 07, 2018 | 1.610 | 1.700 | 1.610 | 1.640 | 256,657 | +0.03(+1.86%) |
Aug 06, 2018 | 1.610 | 1.643 | 1.600 | 1.610 | 217,933 | -0.01(-0.62%) |
Aug 03, 2018 | 1.610 | 1.680 | 1.610 | 1.620 | 296,500 | +0.00(+0.00%) |
Aug 02, 2018 | 1.670 | 1.710 | 1.620 | 1.620 | 344,718 | -0.07(-4.14%) |
Aug 01, 2018 | 1.710 | 1.750 | 1.690 | 1.690 | 369,732 | -0.05(-2.87%) |
Jul 31, 2018 | 1.740 | 1.770 | 1.720 | 1.740 | 274,672 | -0.01(-0.57%) |
Jul 30, 2018 | 1.720 | 1.750 | 1.680 | 1.750 | 368,246 | +0.05(+2.94%) |
Jul 27, 2018 | 1.670 | 1.710 | 1.660 | 1.700 | 314,100 | +0.04(+2.41%) |
Jul 26, 2018 | 1.630 | 1.700 | 1.630 | 1.660 | 502,491 | +0.03(+1.84%) |
Jul 25, 2018 | 1.530 | 1.650 | 1.510 | 1.630 | 519,721 | +0.12(+7.95%) |
Jul 24, 2018 | 1.500 | 1.540 | 1.500 | 1.510 | 136,594 | +0.00(+0.00%) |
Jul 23, 2018 | 1.560 | 1.590 | 1.500 | 1.510 | 286,252 | -0.08(-5.03%) |
Jul 20, 2018 | 1.630 | 1.630 | 1.530 | 1.590 | 315,104 | +0.00(+0.00%) |
Jul 19, 2018 | 1.510 | 1.620 | 1.480 | 1.590 | 634,917 | +0.05(+3.25%) |
Jul 18, 2018 | 1.540 | 1.570 | 1.520 | 1.540 | 286,479 | +0.00(+0.00%) |
Jul 17, 2018 | 1.450 | 1.550 | 1.400 | 1.540 | 627,224 | +0.09(+6.21%) |
Jul 16, 2018 | 1.430 | 1.460 | 1.430 | 1.450 | 179,079 | +0.01(+0.69%) |
Jul 13, 2018 | 1.430 | 1.460 | 1.430 | 1.440 | 75,972 | -0.01(-0.69%) |
Jul 12, 2018 | 1.430 | 1.500 | 1.421 | 1.450 | 229,243 | +0.01(+0.69%) |
Jul 11, 2018 | 1.460 | 1.480 | 1.420 | 1.440 | 323,504 | -0.03(-2.04%) |
Jul 10, 2018 | 1.420 | 1.490 | 1.420 | 1.470 | 137,804 | +0.04(+2.80%) |
Jul 09, 2018 | 1.470 | 1.480 | 1.430 | 1.430 | 154,652 | -0.04(-2.72%) |
Jul 06, 2018 | 1.420 | 1.480 | 1.420 | 1.470 | 429,174 | +0.06(+4.26%) |
Jul 05, 2018 | 1.310 | 1.450 | 1.310 | 1.410 | 583,939 | +0.04(+2.92%) |
Jul 03, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.350 | 1.390 | 1.330 | 1.370 | 338,989 | +0.01(+0.37%) |
Jun 29, 2018 | 1.380 | 1.365 | 295,275 | +0.02(+1.87%) | ||
Jun 28, 2018 | 1.340 | 1.360 | 1.335 | 1.340 | 381,864 | -0.01(-0.74%) |
Jun 27, 2018 | 1.290 | 1.370 | 1.290 | 1.350 | 313,336 | +0.05(+3.85%) |
Jun 26, 2018 | 1.290 | 1.340 | 1.250 | 1.300 | 246,315 | +0.00(+0.00%) |
Jun 25, 2018 | 1.330 | 1.370 | 1.300 | 1.300 | 233,190 | -0.04(-2.99%) |
Jun 22, 2018 | 1.350 | 1.360 | 1.330 | 1.340 | 282,606 | +0.00(+0.00%) |
Jun 21, 2018 | 1.310 | 1.390 | 1.300 | 1.340 | 533,923 | +0.02(+1.52%) |
Jun 20, 2018 | 1.330 | 1.370 | 1.252 | 1.320 | 1,141,657 | -0.01(-0.75%) |
Jun 19, 2018 | 1.160 | 1.330 | 1.160 | 1.330 | 1,496,174 | +0.16(+13.68%) |
Jun 18, 2018 | 1.200 | 1.250 | 1.160 | 1.170 | 679,451 | -0.05(-4.10%) |
Jun 15, 2018 | 1.220 | 1.150 | 1.220 | 3,061,519 | +0.01(+0.83%) | |
Jun 14, 2018 | 1.280 | 1.310 | 1.200 | 1.210 | 1,128,690 | -0.06(-4.72%) |
Jun 13, 2018 | 1.160 | 1.280 | 1.160 | 1.270 | 1,760,444 | +0.09(+7.63%) |
Jun 12, 2018 | 1.290 | 1.320 | 1.155 | 1.180 | 1,731,603 | -0.14(-10.61%) |
Jun 11, 2018 | 1.450 | 1.450 | 1.210 | 1.320 | 1,009,337 | -0.13(-8.97%) |
Jun 08, 2018 | 1.510 | 1.510 | 1.450 | 1.450 | 230,851 | -0.04(-2.68%) |
Jun 07, 2018 | 1.500 | 1.570 | 1.480 | 1.490 | 212,811 | -0.02(-1.32%) |
Jun 06, 2018 | 1.490 | 1.510 | 203,750 | -0.02(-1.31%) | ||
Jun 05, 2018 | 1.520 | 1.540 | 1.460 | 1.530 | 390,784 | +0.01(+0.33%) |
Jun 04, 2018 | 1.550 | 1.550 | 1.510 | 1.525 | 184,282 | -0.02(-0.97%) |