Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.090 | 1.091 | 1.010 | 1.040 | 754,254 | -0.05(-4.59%) |
Jan 30, 2018 | 1.140 | 1.140 | 1.090 | 1.090 | 278,992 | -0.05(-4.39%) |
Jan 29, 2018 | 1.120 | 1.160 | 1.080 | 1.140 | 960,133 | +0.02(+1.79%) |
Jan 26, 2018 | 1.080 | 1.130 | 1.080 | 1.120 | 444,289 | +0.04(+3.70%) |
Jan 25, 2018 | 1.080 | 1.110 | 1.080 | 1.080 | 326,120 | -0.01(-0.92%) |
Jan 24, 2018 | 1.100 | 1.110 | 1.080 | 1.090 | 235,512 | -0.01(-0.91%) |
Jan 23, 2018 | 1.100 | 1.110 | 1.088 | 1.100 | 275,320 | +0.01(+0.92%) |
Jan 22, 2018 | 1.090 | 1.120 | 1.075 | 1.090 | 474,953 | +0.00(+0.00%) |
Jan 19, 2018 | 1.110 | 1.110 | 1.080 | 1.090 | 266,758 | -0.01(-0.91%) |
Jan 18, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 367,327 | -0.00(-0.45%) |
Jan 17, 2018 | 1.160 | 1.160 | 1.090 | 1.105 | 828,157 | -0.05(-4.74%) |
Jan 16, 2018 | 1.200 | 1.200 | 1.150 | 1.160 | 498,438 | -0.02(-1.69%) |
Jan 12, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.07(+6.31%) | |
Jan 11, 2018 | 1.100 | 1.130 | 1.100 | 1.110 | 620,970 | +0.00(+0.00%) |
Jan 10, 2018 | 1.120 | 1.120 | 1.090 | 1.110 | 1,739,190 | -0.01(-0.89%) |
Jan 09, 2018 | 1.140 | 1.150 | 1.090 | 1.120 | 667,529 | -0.02(-1.75%) |
Jan 08, 2018 | 1.270 | 1.280 | 1.090 | 1.140 | 2,442,576 | -0.13(-10.24%) |
Jan 05, 2018 | 1.350 | 1.360 | 1.260 | 1.270 | 1,558,090 | -0.07(-5.22%) |
Jan 04, 2018 | 1.410 | 1.450 | 1.320 | 1.340 | 2,403,661 | -0.13(-8.84%) |
Jan 03, 2018 | 1.350 | 1.520 | 1.350 | 1.470 | 2,060,123 | +0.12(+8.89%) |
Jan 02, 2018 | 1.380 | 1.430 | 1.290 | 1.350 | 1,301,181 | -0.05(-3.57%) |
Dec 29, 2017 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) | |
Dec 28, 2017 | 1.440 | 1.450 | 1.390 | 1.430 | 544,163 | -0.01(-0.69%) |
Dec 27, 2017 | 1.430 | 1.450 | 1.380 | 1.440 | 488,448 | +0.01(+0.70%) |
Dec 26, 2017 | 1.490 | 1.490 | 1.400 | 1.430 | 497,147 | -0.05(-3.38%) |
Dec 22, 2017 | 1.480 | 1.500 | 1.390 | 1.480 | 421,180 | +0.00(+0.00%) |
Dec 21, 2017 | 1.440 | 1.510 | 1.410 | 1.480 | 799,487 | +0.03(+2.07%) |
Dec 20, 2017 | 1.420 | 1.470 | 1.420 | 1.450 | 323,445 | +0.02(+1.40%) |
Dec 19, 2017 | 1.370 | 1.480 | 1.370 | 1.430 | 801,890 | +0.06(+4.38%) |
Dec 18, 2017 | 1.370 | 1.435 | 1.370 | 1.370 | 1,367,806 | -0.01(-0.72%) |
Dec 15, 2017 | 1.380 | 1.410 | 1.370 | 1.380 | 369,806 | +0.00(+0.00%) |
Dec 14, 2017 | 1.350 | 1.430 | 1.350 | 1.380 | 1,290,235 | +0.03(+2.22%) |
Dec 13, 2017 | 1.350 | 1.440 | 1.330 | 1.350 | 448,397 | +0.00(+0.00%) |
Dec 12, 2017 | 1.380 | 1.400 | 1.340 | 1.350 | 640,099 | -0.03(-2.17%) |
Dec 11, 2017 | 1.400 | 1.420 | 1.370 | 1.380 | 248,651 | -0.02(-1.43%) |
Dec 08, 2017 | 1.390 | 1.430 | 1.390 | 1.400 | 308,890 | +0.00(+0.00%) |
Dec 07, 2017 | 1.380 | 1.420 | 1.380 | 1.400 | 257,084 | +0.01(+0.72%) |
Dec 06, 2017 | 1.380 | 1.422 | 1.360 | 1.390 | 413,871 | -0.02(-1.42%) |
Dec 05, 2017 | 1.460 | 1.470 | 1.383 | 1.410 | 903,295 | -0.05(-3.42%) |
Dec 04, 2017 | 1.500 | 1.500 | 1.450 | 1.460 | 892,270 | -0.06(-3.95%) |
Dec 01, 2017 | 1.500 | 1.560 | 1.480 | 1.520 | 631,421 | +0.03(+2.01%) |
Nov 30, 2017 | 1.460 | 1.520 | 1.460 | 1.490 | 480,982 | +0.02(+1.71%) |
Nov 29, 2017 | 1.540 | 1.540 | 1.450 | 1.465 | 425,184 | -0.03(-2.33%) |
Nov 28, 2017 | 1.410 | 1.560 | 1.400 | 1.500 | 3,670,144 | +0.08(+5.63%) |
Nov 27, 2017 | 1.380 | 1.435 | 1.380 | 1.420 | 460,475 | +0.04(+2.90%) |
Nov 24, 2017 | 1.360 | 1.400 | 1.358 | 1.380 | 127,741 | +0.02(+1.47%) |
Nov 22, 2017 | 1.380 | 1.400 | 1.350 | 1.360 | 280,359 | -0.02(-1.45%) |
Nov 21, 2017 | 1.420 | 1.440 | 1.380 | 1.380 | 178,221 | -0.05(-3.50%) |
Nov 20, 2017 | 1.370 | 1.450 | 1.361 | 1.430 | 181,838 | +0.06(+4.38%) |
Nov 17, 2017 | 1.380 | 1.420 | 1.370 | 1.370 | 210,599 | -0.01(-0.72%) |
Nov 16, 2017 | 1.400 | 1.475 | 1.360 | 1.380 | 478,024 | +0.00(+0.00%) |
Nov 15, 2017 | 1.340 | 1.410 | 1.330 | 1.380 | 274,881 | +0.04(+2.99%) |
Nov 14, 2017 | 1.390 | 1.430 | 1.330 | 1.340 | 362,322 | -0.05(-3.60%) |
Nov 13, 2017 | 1.410 | 1.450 | 1.370 | 1.390 | 234,536 | +0.00(+0.00%) |
Nov 10, 2017 | 1.410 | 1.450 | 1.390 | 1.390 | 180,357 | -0.01(-0.71%) |
Nov 09, 2017 | 1.500 | 1.500 | 1.350 | 1.400 | 2,313,437 | -0.10(-6.67%) |
Nov 08, 2017 | 1.490 | 1.510 | 1.470 | 1.500 | 222,788 | +0.01(+1.01%) |
Nov 07, 2017 | 1.500 | 1.600 | 1.470 | 1.485 | 426,734 | -0.01(-1.00%) |
Nov 06, 2017 | 1.500 | 1.550 | 1.470 | 1.500 | 213,796 | +0.00(+0.00%) |
Nov 03, 2017 | 1.450 | 1.530 | 1.430 | 1.500 | 373,978 | +0.04(+2.74%) |
Nov 02, 2017 | 1.520 | 1.520 | 1.430 | 1.460 | 134,001 | -0.07(-4.58%) |