Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.080 | 1.330 | 1.080 | 1.160 | 180,800 | +0.02(+1.75%) |
Sep 27, 2018 | 1.110 | 1.170 | 1.110 | 1.140 | 111,974 | +0.04(+3.64%) |
Sep 26, 2018 | 1.080 | 1.210 | 1.080 | 1.100 | 99,557 | -0.01(-0.90%) |
Sep 25, 2018 | 1.450 | 1.510 | 1.080 | 1.110 | 502,755 | -0.32(-22.38%) |
Sep 24, 2018 | 0.8900 | 1.490 | 0.8900 | 1.430 | 908,659 | +0.54(+60.67%) |
Sep 21, 2018 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 27,600 | -0.06(-5.98%) |
Sep 20, 2018 | 0.9260 | 0.9500 | 0.9228 | 0.9466 | 49,311 | +0.03(+3.34%) |
Sep 19, 2018 | 0.9950 | 0.9950 | 0.9160 | 0.9160 | 89,615 | -0.07(-7.01%) |
Sep 18, 2018 | 0.9900 | 1.010 | 0.9750 | 0.9850 | 23,916 | -0.01(-1.01%) |
Sep 17, 2018 | 1.010 | 1.030 | 0.9920 | 0.9950 | 50,471 | -0.01(-0.50%) |
Sep 14, 2018 | 1.040 | 1.040 | 1.000 | 1.000 | 20,700 | -0.03(-2.91%) |
Sep 13, 2018 | 1.030 | 1.040 | 1.018 | 1.030 | 66,143 | +0.00(+0.00%) |
Sep 12, 2018 | 1.040 | 1.061 | 1.010 | 1.030 | 62,182 | -0.01(-1.05%) |
Sep 11, 2018 | 1.015 | 1.050 | 1.011 | 1.041 | 36,647 | +0.02(+2.05%) |
Sep 10, 2018 | 1.020 | 1.040 | 1.010 | 1.020 | 34,019 | +0.00(+0.00%) |
Sep 07, 2018 | 1.050 | 1.050 | 1.020 | 1.020 | 17,100 | -0.02(-1.92%) |
Sep 06, 2018 | 1.030 | 1.050 | 1.020 | 1.040 | 24,026 | +0.02(+1.96%) |
Sep 05, 2018 | 1.010 | 1.090 | 1.010 | 1.020 | 72,444 | -0.03(-2.86%) |
Sep 04, 2018 | 1.080 | 1.110 | 1.050 | 1.050 | 40,464 | -0.04(-3.67%) |
Aug 31, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.05(-4.39%) | |
Aug 30, 2018 | 1.090 | 1.170 | 1.081 | 1.140 | 208,254 | +0.04(+3.64%) |
Aug 29, 2018 | 1.090 | 1.110 | 1.070 | 1.100 | 28,806 | +0.00(+0.29%) |
Aug 28, 2018 | 1.110 | 1.110 | 1.060 | 1.097 | 45,056 | -0.01(-1.19%) |
Aug 27, 2018 | 1.130 | 1.130 | 1.100 | 1.110 | 20,329 | +0.01(+0.91%) |
Aug 24, 2018 | 1.130 | 1.130 | 1.100 | 1.100 | 21,100 | -0.04(-3.51%) |
Aug 23, 2018 | 1.130 | 1.140 | 1.100 | 1.140 | 54,040 | +0.02(+1.79%) |
Aug 22, 2018 | 1.060 | 1.140 | 1.060 | 1.120 | 174,180 | +0.06(+5.66%) |
Aug 21, 2018 | 1.060 | 1.080 | 1.060 | 1.060 | 25,757 | +0.01(+0.95%) |
Aug 20, 2018 | 1.030 | 1.090 | 1.030 | 1.050 | 44,790 | +0.01(+0.96%) |
Aug 17, 2018 | 1.080 | 1.080 | 1.020 | 1.040 | 30,400 | -0.04(-3.70%) |
Aug 16, 2018 | 1.030 | 1.130 | 1.010 | 1.080 | 313,642 | +0.07(+7.14%) |
Aug 15, 2018 | 1.000 | 1.030 | 0.9900 | 1.008 | 86,435 | +0.03(+2.86%) |
Aug 14, 2018 | 0.9800 | 0.9990 | 0.9201 | 0.9800 | 104,733 | -0.02(-1.94%) |
Aug 13, 2018 | 1.080 | 1.090 | 0.9800 | 0.9994 | 117,822 | -0.08(-7.46%) |
Aug 10, 2018 | 1.070 | 1.160 | 1.070 | 1.080 | 127,200 | +0.00(+0.00%) |
Aug 09, 2018 | 1.080 | 1.100 | 1.060 | 1.080 | 17,826 | -0.01(-0.92%) |
Aug 08, 2018 | 1.140 | 1.140 | 1.060 | 1.090 | 39,957 | -0.04(-3.54%) |
Aug 07, 2018 | 1.150 | 1.150 | 1.070 | 1.130 | 120,935 | +0.01(+0.68%) |
Aug 06, 2018 | 1.070 | 1.130 | 1.060 | 1.122 | 482,312 | +0.04(+3.93%) |
Aug 03, 2018 | 1.080 | 1.120 | 1.070 | 1.080 | 93,900 | +0.02(+1.89%) |
Aug 02, 2018 | 1.000 | 1.120 | 1.000 | 1.060 | 172,346 | +0.04(+3.75%) |
Aug 01, 2018 | 1.010 | 1.050 | 0.9600 | 1.022 | 100,337 | +0.04(+3.86%) |
Jul 31, 2018 | 0.9868 | 1.000 | 0.9736 | 0.9837 | 34,770 | +0.00(+0.01%) |
Jul 30, 2018 | 0.9369 | 0.9940 | 0.9369 | 0.9836 | 85,706 | +0.03(+3.54%) |
Jul 27, 2018 | 0.9500 | 1.000 | 0.9200 | 0.9500 | 65,800 | -0.03(-3.21%) |
Jul 26, 2018 | 1.020 | 1.050 | 0.9510 | 0.9815 | 143,516 | -0.06(-5.62%) |
Jul 25, 2018 | 0.9800 | 1.100 | 0.9800 | 1.040 | 184,228 | +0.07(+7.35%) |
Jul 24, 2018 | 1.040 | 1.060 | 0.9688 | 0.9688 | 179,682 | -0.06(-5.94%) |
Jul 23, 2018 | 1.090 | 1.094 | 1.010 | 1.030 | 143,290 | -0.05(-4.63%) |
Jul 20, 2018 | 1.120 | 1.170 | 1.080 | 1.080 | 165,197 | -0.03(-2.70%) |
Jul 19, 2018 | 1.110 | 1.170 | 1.070 | 1.110 | 180,685 | -0.01(-0.89%) |
Jul 18, 2018 | 1.150 | 1.150 | 1.100 | 1.120 | 92,526 | -0.04(-3.45%) |
Jul 17, 2018 | 1.060 | 1.180 | 1.040 | 1.160 | 803,021 | +0.09(+8.41%) |
Jul 16, 2018 | 1.250 | 1.330 | 1.001 | 1.070 | 566,617 | -0.13(-10.76%) |
Jul 13, 2018 | 1.130 | 1.260 | 1.080 | 1.199 | 584,515 | +0.08(+7.05%) |
Jul 12, 2018 | 1.140 | 1.150 | 1.050 | 1.120 | 177,586 | -0.01(-0.88%) |
Jul 11, 2018 | 1.210 | 1.210 | 1.090 | 1.130 | 334,177 | -0.10(-8.13%) |
Jul 10, 2018 | 1.050 | 1.340 | 1.042 | 1.230 | 1,698,100 | +0.18(+17.14%) |
Jul 09, 2018 | 1.000 | 1.240 | 0.9902 | 1.050 | 1,537,331 | +0.08(+8.08%) |
Jul 06, 2018 | 1.110 | 1.154 | 0.9310 | 0.9715 | 1,109,027 | -0.12(-10.87%) |
Jul 05, 2018 | 1.460 | 1.910 | 1.090 | 1.090 | 3,357,219 | -0.43(-28.29%) |
Jul 03, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.65(+73.71%) |