Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.230 | 1.230 | 1.210 | 1.230 | 4,900 | -0.01(-0.81%) |
Sep 27, 2018 | 1.270 | 1.270 | 1.220 | 1.240 | 4,115 | +0.00(+0.00%) |
Sep 26, 2018 | 1.260 | 1.260 | 1.230 | 1.240 | 8,845 | -0.03(-2.36%) |
Sep 25, 2018 | 1.286 | 1.286 | 1.250 | 1.270 | 8,939 | +0.01(+0.79%) |
Sep 24, 2018 | 1.240 | 1.317 | 1.240 | 1.260 | 15,530 | -0.04(-3.08%) |
Sep 21, 2018 | 1.280 | 1.300 | 1.280 | 1.300 | 10,000 | +0.02(+1.56%) |
Sep 20, 2018 | 1.260 | 1.290 | 1.230 | 1.280 | 23,349 | +0.01(+0.78%) |
Sep 19, 2018 | 1.256 | 1.280 | 1.256 | 1.270 | 17,417 | +0.01(+0.77%) |
Sep 18, 2018 | 1.250 | 1.280 | 1.220 | 1.260 | 10,598 | +0.01(+0.75%) |
Sep 17, 2018 | 1.250 | 1.266 | 1.250 | 1.251 | 14,436 | -0.00(-0.16%) |
Sep 14, 2018 | 1.230 | 1.285 | 1.210 | 1.253 | 62,000 | +0.02(+1.87%) |
Sep 13, 2018 | 1.250 | 1.260 | 1.230 | 1.230 | 29,624 | -0.03(-2.38%) |
Sep 12, 2018 | 1.290 | 1.300 | 1.250 | 1.260 | 36,123 | -0.03(-2.33%) |
Sep 11, 2018 | 1.270 | 1.290 | 1.270 | 1.290 | 5,053 | +0.01(+0.78%) |
Sep 10, 2018 | 1.270 | 1.290 | 1.270 | 1.280 | 9,386 | -0.01(-1.16%) |
Sep 07, 2018 | 1.330 | 1.330 | 1.279 | 1.295 | 19,500 | -0.04(-2.70%) |
Sep 06, 2018 | 1.340 | 1.340 | 1.330 | 1.331 | 3,357 | -0.02(-1.41%) |
Sep 05, 2018 | 1.351 | 1.377 | 1.350 | 1.350 | 13,322 | +0.00(+0.00%) |
Sep 04, 2018 | 1.360 | 1.410 | 1.350 | 1.350 | 13,693 | -0.02(-1.63%) |
Aug 31, 2018 | 1.372 | 1.372 | 1.372 | 0 | -0.00(-0.04%) | |
Aug 30, 2018 | 1.373 | 1.410 | 1.370 | 1.373 | 13,056 | -0.04(-2.62%) |
Aug 29, 2018 | 1.400 | 1.438 | 1.370 | 1.410 | 17,308 | +0.00(+0.00%) |
Aug 28, 2018 | 1.410 | 1.435 | 1.381 | 1.410 | 9,611 | -0.01(-0.70%) |
Aug 27, 2018 | 1.500 | 1.500 | 1.419 | 1.420 | 7,435 | -0.08(-5.33%) |
Aug 24, 2018 | 1.500 | 1.525 | 1.440 | 1.500 | 18,100 | +0.07(+4.90%) |
Aug 23, 2018 | 1.490 | 1.540 | 1.430 | 1.430 | 2,231 | -0.06(-4.03%) |
Aug 22, 2018 | 1.469 | 1.560 | 1.466 | 1.490 | 20,116 | +0.01(+0.68%) |
Aug 21, 2018 | 1.440 | 1.480 | 1.380 | 1.480 | 20,185 | +0.09(+6.47%) |
Aug 20, 2018 | 1.370 | 1.419 | 1.360 | 1.390 | 13,258 | +0.00(+0.00%) |
Aug 17, 2018 | 1.440 | 1.450 | 1.350 | 1.390 | 25,300 | -0.01(-0.71%) |
Aug 16, 2018 | 1.400 | 1.569 | 1.350 | 1.400 | 192,620 | -0.03(-1.79%) |
Aug 15, 2018 | 1.370 | 1.463 | 1.361 | 1.425 | 26,121 | +0.01(+0.39%) |
Aug 14, 2018 | 1.380 | 1.470 | 1.310 | 1.420 | 54,680 | +0.04(+2.90%) |
Aug 13, 2018 | 1.370 | 1.380 | 1.290 | 1.380 | 72,632 | -0.01(-0.72%) |
Aug 10, 2018 | 1.460 | 1.550 | 1.380 | 1.390 | 22,200 | -0.01(-0.71%) |
Aug 09, 2018 | 1.426 | 1.426 | 1.360 | 1.400 | 10,004 | +0.01(+0.56%) |
Aug 08, 2018 | 1.440 | 1.440 | 1.350 | 1.392 | 39,984 | -0.02(-1.26%) |
Aug 07, 2018 | 1.460 | 1.468 | 1.410 | 1.410 | 42,769 | -0.06(-4.08%) |
Aug 06, 2018 | 1.520 | 1.532 | 1.420 | 1.470 | 36,467 | +0.01(+0.68%) |
Aug 03, 2018 | 1.470 | 1.510 | 1.420 | 1.460 | 17,500 | +0.06(+4.29%) |
Aug 02, 2018 | 1.470 | 1.580 | 1.400 | 1.400 | 43,926 | -0.09(-6.17%) |
Aug 01, 2018 | 1.528 | 1.590 | 1.490 | 1.492 | 32,686 | -0.05(-3.12%) |
Jul 31, 2018 | 1.580 | 1.580 | 1.540 | 1.540 | 15,852 | -0.01(-0.64%) |
Jul 30, 2018 | 1.540 | 1.620 | 1.539 | 1.550 | 22,263 | +0.00(+0.00%) |
Jul 27, 2018 | 1.590 | 1.620 | 1.540 | 1.550 | 20,700 | -0.05(-3.13%) |
Jul 26, 2018 | 1.595 | 1.621 | 1.590 | 1.600 | 10,610 | +0.00(+0.00%) |
Jul 25, 2018 | 1.590 | 1.640 | 1.590 | 1.600 | 6,091 | -0.01(-0.92%) |
Jul 24, 2018 | 1.622 | 1.645 | 1.587 | 1.615 | 16,896 | +0.02(+1.56%) |
Jul 23, 2018 | 1.620 | 1.649 | 1.590 | 1.590 | 5,459 | -0.02(-1.11%) |
Jul 20, 2018 | 1.630 | 1.670 | 1.605 | 1.608 | 3,761 | -0.01(-0.44%) |
Jul 19, 2018 | 1.593 | 1.630 | 1.593 | 1.615 | 7,215 | -0.02(-0.93%) |
Jul 18, 2018 | 1.638 | 1.677 | 1.609 | 1.630 | 4,394 | -0.02(-1.21%) |
Jul 17, 2018 | 1.660 | 1.687 | 1.630 | 1.650 | 36,745 | +0.01(+0.64%) |
Jul 16, 2018 | 1.630 | 1.690 | 1.610 | 1.639 | 38,325 | -0.06(-3.56%) |
Jul 13, 2018 | 1.640 | 1.860 | 1.620 | 1.700 | 108,537 | +0.06(+3.66%) |
Jul 12, 2018 | 1.680 | 1.680 | 1.625 | 1.640 | 7,856 | -0.01(-0.61%) |
Jul 11, 2018 | 1.611 | 1.680 | 1.610 | 1.650 | 13,515 | +0.00(+0.00%) |
Jul 10, 2018 | 1.613 | 1.669 | 1.590 | 1.650 | 14,644 | +0.03(+1.85%) |
Jul 09, 2018 | 1.640 | 1.655 | 1.610 | 1.620 | 12,668 | +0.01(+0.62%) |
Jul 06, 2018 | 1.800 | 1.800 | 1.570 | 1.610 | 95,390 | -0.19(-10.47%) |
Jul 05, 2018 | 1.485 | 1.870 | 1.485 | 1.798 | 227,730 | +0.30(+19.89%) |
Jul 03, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.03(+2.03%) |