Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.201 | 1.250 | 1.170 | 1.220 | 16,130 | +0.13(+11.93%) |
Oct 30, 2018 | 1.090 | 1.120 | 1.080 | 1.090 | 14,985 | -0.03(-2.33%) |
Oct 29, 2018 | 1.153 | 1.178 | 1.116 | 1.116 | 10,549 | -0.03(-3.00%) |
Oct 26, 2018 | 1.120 | 1.151 | 1.110 | 1.151 | 6,500 | +0.03(+2.72%) |
Oct 25, 2018 | 1.130 | 1.130 | 1.120 | 1.120 | 6,925 | -0.02(-1.75%) |
Oct 24, 2018 | 1.140 | 1.179 | 1.130 | 1.140 | 12,873 | -0.01(-0.87%) |
Oct 23, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 3,565 | -0.03(-2.69%) |
Oct 22, 2018 | 1.196 | 1.230 | 1.181 | 1.182 | 6,030 | -0.05(-3.92%) |
Oct 19, 2018 | 1.160 | 1.253 | 1.160 | 1.230 | 6,500 | -0.07(-5.38%) |
Oct 18, 2018 | 1.292 | 1.300 | 1.220 | 1.300 | 11,101 | -0.02(-1.52%) |
Oct 17, 2018 | 1.303 | 1.330 | 1.303 | 1.320 | 8,400 | -0.02(-1.51%) |
Oct 16, 2018 | 1.384 | 1.390 | 1.320 | 1.340 | 21,135 | -0.08(-5.81%) |
Oct 15, 2018 | 1.258 | 1.423 | 1.240 | 1.423 | 26,467 | +0.27(+23.40%) |
Oct 12, 2018 | 1.160 | 1.240 | 1.150 | 1.153 | 107,300 | +0.05(+4.77%) |
Oct 11, 2018 | 1.120 | 1.120 | 1.077 | 1.101 | 31,450 | -0.08(-6.74%) |
Oct 10, 2018 | 1.141 | 1.190 | 1.120 | 1.180 | 20,568 | -0.02(-1.26%) |
Oct 09, 2018 | 1.250 | 1.250 | 1.171 | 1.195 | 18,715 | -0.06(-5.16%) |
Oct 08, 2018 | 1.270 | 1.310 | 1.260 | 1.260 | 13,000 | +0.00(+0.00%) |
Oct 05, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 8,200 | -0.04(-3.03%) |
Oct 04, 2018 | 1.350 | 1.360 | 1.270 | 1.299 | 41,275 | -0.06(-4.46%) |
Oct 03, 2018 | 1.302 | 1.364 | 1.300 | 1.360 | 17,820 | +0.05(+3.82%) |
Oct 02, 2018 | 1.280 | 1.340 | 1.280 | 1.310 | 43,670 | -0.01(-0.76%) |
Oct 01, 2018 | 1.254 | 1.320 | 1.254 | 1.320 | 13,745 | -0.01(-0.75%) |
Sep 28, 2018 | 1.240 | 1.370 | 1.240 | 1.330 | 3,500 | +0.01(+0.76%) |
Sep 27, 2018 | 1.330 | 1.330 | 1.320 | 1.320 | 2,879 | -0.05(-3.46%) |
Sep 26, 2018 | 1.250 | 1.369 | 1.235 | 1.367 | 14,463 | +0.06(+4.37%) |
Sep 25, 2018 | 1.350 | 1.350 | 1.282 | 1.310 | 65,625 | -0.06(-4.38%) |
Sep 24, 2018 | 1.372 | 1.384 | 1.350 | 1.370 | 12,969 | -0.01(-0.72%) |
Sep 21, 2018 | 1.360 | 1.410 | 1.360 | 1.380 | 42,100 | +0.02(+1.47%) |
Sep 20, 2018 | 1.300 | 1.360 | 1.285 | 1.360 | 20,336 | +0.04(+3.17%) |
Sep 19, 2018 | 1.309 | 1.322 | 1.283 | 1.318 | 31,257 | +0.01(+0.59%) |
Sep 18, 2018 | 1.300 | 1.330 | 1.280 | 1.310 | 10,859 | +0.00(+0.04%) |
Sep 17, 2018 | 1.302 | 1.325 | 1.290 | 1.310 | 12,899 | -0.07(-5.07%) |
Sep 14, 2018 | 1.406 | 1.407 | 1.370 | 1.380 | 8,800 | -0.01(-1.03%) |
Sep 13, 2018 | 1.360 | 1.420 | 1.360 | 1.394 | 11,258 | +0.01(+0.53%) |
Sep 12, 2018 | 1.250 | 1.387 | 1.250 | 1.387 | 20,562 | +0.12(+9.20%) |
Sep 11, 2018 | 1.320 | 1.320 | 1.210 | 1.270 | 70,773 | -0.09(-6.61%) |
Sep 10, 2018 | 1.379 | 1.390 | 1.350 | 1.360 | 9,085 | +0.01(+0.74%) |
Sep 07, 2018 | 1.332 | 1.396 | 1.330 | 1.350 | 13,300 | +0.01(+0.75%) |
Sep 06, 2018 | 1.390 | 1.390 | 1.330 | 1.340 | 7,180 | -0.05(-3.60%) |
Sep 05, 2018 | 1.421 | 1.429 | 1.330 | 1.390 | 34,845 | -0.05(-3.65%) |
Sep 04, 2018 | 1.508 | 1.620 | 1.443 | 1.443 | 20,648 | -0.08(-5.09%) |
Aug 31, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.01(+0.66%) | |
Aug 30, 2018 | 1.610 | 1.610 | 1.510 | 1.510 | 7,566 | -0.09(-5.52%) |
Aug 29, 2018 | 1.550 | 1.630 | 1.550 | 1.598 | 38,791 | +0.05(+3.08%) |
Aug 28, 2018 | 1.450 | 1.574 | 1.450 | 1.550 | 1,724 | -0.01(-0.84%) |
Aug 27, 2018 | 1.560 | 1.564 | 1.540 | 1.564 | 909 | +0.02(+1.54%) |
Aug 24, 2018 | 1.540 | 1.560 | 1.530 | 1.540 | 22,900 | -0.01(-0.65%) |
Aug 23, 2018 | 1.610 | 1.610 | 1.500 | 1.550 | 17,416 | +0.02(+1.31%) |
Aug 22, 2018 | 1.616 | 1.640 | 1.530 | 1.530 | 50,301 | +0.12(+8.39%) |
Aug 21, 2018 | 1.070 | 1.412 | 1.070 | 1.412 | 37,536 | +0.21(+17.63%) |
Aug 20, 2018 | 1.181 | 1.206 | 1.150 | 1.200 | 28,446 | -0.06(-4.76%) |
Aug 17, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 21,500 | +0.04(+3.24%) |
Aug 16, 2018 | 1.199 | 1.267 | 1.114 | 1.220 | 77,449 | -0.07(-5.39%) |
Aug 15, 2018 | 1.329 | 1.344 | 1.250 | 1.290 | 22,690 | -0.08(-5.84%) |
Aug 14, 2018 | 1.240 | 1.379 | 1.240 | 1.370 | 44,295 | -0.01(-0.75%) |
Aug 13, 2018 | 1.450 | 1.460 | 1.370 | 1.380 | 66,898 | -0.07(-5.07%) |
Aug 10, 2018 | 1.440 | 1.461 | 1.440 | 1.454 | 8,100 | -0.01(-0.45%) |
Aug 09, 2018 | 1.452 | 1.489 | 1.430 | 1.460 | 13,392 | +0.00(+0.03%) |
Aug 08, 2018 | 1.460 | 1.460 | 1.450 | 1.460 | 17,281 | -0.02(-1.42%) |
Aug 07, 2018 | 1.400 | 1.500 | 1.400 | 1.481 | 14,920 | -0.02(-1.27%) |
Aug 06, 2018 | 1.540 | 1.540 | 1.500 | 1.500 | 13,200 | -0.03(-1.83%) |
Aug 03, 2018 | 1.497 | 1.528 | 1.480 | 1.528 | 24,900 | +0.03(+1.86%) |
Aug 02, 2018 | 1.500 | 1.520 | 1.500 | 1.500 | 13,873 | +0.01(+0.67%) |