Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 13,300 | -0.04(-2.84%) |
Sep 27, 2018 | 1.370 | 1.430 | 1.350 | 1.410 | 53,342 | +0.02(+1.44%) |
Sep 26, 2018 | 1.420 | 1.447 | 1.360 | 1.390 | 131,791 | -0.05(-3.47%) |
Sep 25, 2018 | 1.390 | 1.440 | 1.390 | 1.440 | 48,049 | +0.05(+3.60%) |
Sep 24, 2018 | 1.430 | 1.430 | 1.370 | 1.390 | 27,693 | -0.05(-3.47%) |
Sep 21, 2018 | 1.380 | 1.440 | 1.360 | 1.440 | 41,000 | +0.05(+3.60%) |
Sep 20, 2018 | 1.360 | 1.439 | 1.360 | 1.390 | 41,072 | +0.02(+1.46%) |
Sep 19, 2018 | 1.380 | 1.450 | 1.330 | 1.370 | 169,914 | -0.01(-0.72%) |
Sep 18, 2018 | 1.370 | 1.380 | 1.360 | 1.380 | 19,839 | +0.02(+1.47%) |
Sep 17, 2018 | 1.410 | 1.450 | 1.360 | 1.360 | 41,331 | -0.03(-2.16%) |
Sep 14, 2018 | 1.390 | 1.470 | 1.390 | 1.390 | 125,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.410 | 1.450 | 1.390 | 1.390 | 34,357 | -0.03(-2.11%) |
Sep 12, 2018 | 1.390 | 1.420 | 1.350 | 1.420 | 70,716 | +0.04(+2.90%) |
Sep 11, 2018 | 1.390 | 1.400 | 1.360 | 1.380 | 46,656 | -0.02(-1.43%) |
Sep 10, 2018 | 1.420 | 1.420 | 1.360 | 1.400 | 32,316 | +0.00(+0.00%) |
Sep 07, 2018 | 1.400 | 1.450 | 1.360 | 1.400 | 70,400 | +0.00(+0.00%) |
Sep 06, 2018 | 1.460 | 1.460 | 1.400 | 1.400 | 54,081 | -0.07(-4.76%) |
Sep 05, 2018 | 1.460 | 1.470 | 1.420 | 1.470 | 67,327 | +0.01(+0.68%) |
Sep 04, 2018 | 1.400 | 1.460 | 1.370 | 1.460 | 115,201 | +0.07(+5.04%) |
Aug 31, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.360 | 1.420 | 1.360 | 1.390 | 54,749 | -0.02(-1.42%) |
Aug 29, 2018 | 1.380 | 1.410 | 1.352 | 1.410 | 87,619 | +0.04(+2.92%) |
Aug 28, 2018 | 1.340 | 1.380 | 1.310 | 1.370 | 94,990 | +0.04(+3.01%) |
Aug 27, 2018 | 1.350 | 1.390 | 1.320 | 1.330 | 93,532 | +0.00(+0.00%) |
Aug 24, 2018 | 1.290 | 1.350 | 1.290 | 1.330 | 98,700 | +0.05(+3.91%) |
Aug 23, 2018 | 1.280 | 1.320 | 1.260 | 1.280 | 87,209 | -0.01(-0.78%) |
Aug 22, 2018 | 1.290 | 1.290 | 1.260 | 1.290 | 29,504 | +0.01(+0.78%) |
Aug 21, 2018 | 1.270 | 1.320 | 1.250 | 1.280 | 218,495 | +0.02(+1.59%) |
Aug 20, 2018 | 1.250 | 1.290 | 1.250 | 1.260 | 38,817 | -0.03(-2.33%) |
Aug 17, 2018 | 1.320 | 1.330 | 1.290 | 1.290 | 64,800 | -0.04(-3.01%) |
Aug 16, 2018 | 1.300 | 1.330 | 1.250 | 1.330 | 106,203 | +0.03(+2.31%) |
Aug 15, 2018 | 1.260 | 1.320 | 1.260 | 1.300 | 75,617 | +0.00(+0.00%) |
Aug 14, 2018 | 1.320 | 1.340 | 1.290 | 1.300 | 33,916 | -0.01(-0.76%) |
Aug 13, 2018 | 1.320 | 1.340 | 1.280 | 1.310 | 66,510 | -0.03(-2.24%) |
Aug 10, 2018 | 1.350 | 1.380 | 1.250 | 1.340 | 235,800 | -0.01(-0.74%) |
Aug 09, 2018 | 1.380 | 1.380 | 1.350 | 1.350 | 94,317 | -0.04(-2.88%) |
Aug 08, 2018 | 1.350 | 1.390 | 1.347 | 1.390 | 11,681 | +0.06(+4.51%) |
Aug 07, 2018 | 1.300 | 1.380 | 1.300 | 1.330 | 37,224 | -0.02(-1.48%) |
Aug 06, 2018 | 1.360 | 1.410 | 1.337 | 1.350 | 72,689 | +0.00(+0.00%) |
Aug 03, 2018 | 1.350 | 1.410 | 1.340 | 1.350 | 219,000 | -0.01(-0.74%) |
Aug 02, 2018 | 1.360 | 1.410 | 1.328 | 1.360 | 150,501 | +0.01(+0.37%) |
Aug 01, 2018 | 1.380 | 1.400 | 1.342 | 1.355 | 62,860 | -0.02(-1.81%) |
Jul 31, 2018 | 1.380 | 1.420 | 1.320 | 1.380 | 264,513 | +0.01(+0.73%) |
Jul 30, 2018 | 1.370 | 1.410 | 1.300 | 1.370 | 244,681 | +0.00(+0.00%) |
Jul 27, 2018 | 1.360 | 1.390 | 1.330 | 1.370 | 62,600 | +0.00(+0.00%) |
Jul 26, 2018 | 1.350 | 1.370 | 1.330 | 1.370 | 89,086 | +0.03(+2.24%) |
Jul 25, 2018 | 1.390 | 1.390 | 1.330 | 1.340 | 123,278 | -0.06(-4.29%) |
Jul 24, 2018 | 1.380 | 1.412 | 1.360 | 1.400 | 131,126 | +0.05(+3.70%) |
Jul 23, 2018 | 1.290 | 1.380 | 1.290 | 1.350 | 148,309 | +0.05(+3.85%) |
Jul 20, 2018 | 1.270 | 1.340 | 1.260 | 1.300 | 232,390 | -0.01(-0.76%) |
Jul 19, 2018 | 1.310 | 1.360 | 1.280 | 1.310 | 459,764 | +0.10(+8.26%) |
Jul 18, 2018 | 1.220 | 1.240 | 1.210 | 1.210 | 47,049 | -0.01(-0.82%) |
Jul 17, 2018 | 1.230 | 1.230 | 1.203 | 1.220 | 263,013 | -0.02(-1.61%) |
Jul 16, 2018 | 1.250 | 1.270 | 1.230 | 1.240 | 50,520 | +0.00(+0.00%) |
Jul 13, 2018 | 1.250 | 1.280 | 1.230 | 1.240 | 45,934 | +0.01(+0.81%) |
Jul 12, 2018 | 1.260 | 1.260 | 1.230 | 1.230 | 54,929 | -0.03(-2.38%) |
Jul 11, 2018 | 1.260 | 1.270 | 1.250 | 1.260 | 20,409 | +0.00(+0.00%) |
Jul 10, 2018 | 1.250 | 1.300 | 1.240 | 1.260 | 58,727 | +0.01(+0.80%) |
Jul 09, 2018 | 1.310 | 1.319 | 1.310 | 1.250 | 163,964 | -0.05(-3.85%) |
Jul 06, 2018 | 1.240 | 1.330 | 1.240 | 1.300 | 227,118 | +0.05(+4.00%) |
Jul 05, 2018 | 1.220 | 1.300 | 1.210 | 1.250 | 104,004 | +0.06(+5.49%) |
Jul 03, 2018 | 1.185 | 1.185 | 1.185 | 0 | +0.04(+3.04%) |