Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.9100 | 0.9400 | 0.9000 | 0.9100 | 669,579 | -0.00(-0.30%) |
Jan 30, 2018 | 0.9249 | 0.9400 | 0.9029 | 0.9127 | 625,090 | -0.01(-0.97%) |
Jan 29, 2018 | 0.9400 | 0.9800 | 0.9100 | 0.9216 | 1,307,512 | -0.02(-1.96%) |
Jan 26, 2018 | 0.9000 | 0.9900 | 0.8700 | 0.9400 | 3,819,170 | +0.06(+6.66%) |
Jan 25, 2018 | 0.9000 | 0.9100 | 0.8810 | 0.8813 | 616,036 | -0.02(-1.91%) |
Jan 24, 2018 | 0.8900 | 0.9099 | 0.8743 | 0.8985 | 1,260,869 | +0.01(+0.67%) |
Jan 23, 2018 | 0.8707 | 0.8987 | 0.8700 | 0.8925 | 1,100,588 | +0.01(+1.29%) |
Jan 22, 2018 | 0.9000 | 0.9100 | 0.8600 | 0.8811 | 1,513,242 | -0.01(-1.21%) |
Jan 19, 2018 | 0.8490 | 0.9000 | 0.8202 | 0.8919 | 3,227,824 | +0.07(+8.76%) |
Jan 18, 2018 | 0.8343 | 0.8401 | 0.8193 | 0.8201 | 1,447,532 | +0.01(+1.25%) |
Jan 17, 2018 | 0.8200 | 0.8491 | 0.7912 | 0.8100 | 6,413,002 | -0.27(-25.00%) |
Jan 16, 2018 | 1.140 | 1.160 | 1.070 | 1.080 | 936,201 | -0.04(-4.00%) |
Jan 12, 2018 | 1.125 | 1.125 | 1.125 | 0 | -0.02(-2.17%) | |
Jan 11, 2018 | 1.050 | 1.190 | 1.050 | 1.150 | 967,999 | +0.10(+9.52%) |
Jan 10, 2018 | 1.050 | 1.100 | 1.030 | 1.050 | 842,710 | +0.00(+0.00%) |
Jan 09, 2018 | 1.090 | 1.100 | 1.030 | 1.050 | 766,067 | -0.01(-0.94%) |
Jan 08, 2018 | 1.110 | 1.137 | 1.050 | 1.060 | 631,510 | -0.06(-5.36%) |
Jan 05, 2018 | 1.170 | 1.200 | 1.110 | 1.120 | 678,848 | -0.05(-4.27%) |
Jan 04, 2018 | 1.220 | 1.230 | 1.160 | 1.170 | 423,358 | -0.04(-3.31%) |
Jan 03, 2018 | 1.230 | 1.260 | 1.190 | 1.210 | 254,261 | -0.02(-1.63%) |
Jan 02, 2018 | 1.170 | 1.250 | 1.160 | 1.230 | 287,284 | +0.07(+6.03%) |
Dec 29, 2017 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.33%) | |
Dec 28, 2017 | 1.290 | 1.300 | 1.170 | 1.200 | 603,279 | -0.07(-5.51%) |
Dec 27, 2017 | 1.250 | 1.390 | 1.160 | 1.270 | 2,164,297 | -0.01(-0.78%) |
Dec 26, 2017 | 1.100 | 1.290 | 1.100 | 1.280 | 2,341,482 | +0.17(+15.32%) |
Dec 22, 2017 | 1.110 | 1.150 | 1.100 | 1.110 | 385,706 | -0.01(-0.89%) |
Dec 21, 2017 | 1.060 | 1.120 | 1.060 | 1.120 | 377,837 | +0.06(+5.66%) |
Dec 20, 2017 | 1.070 | 1.110 | 1.050 | 1.060 | 250,256 | -0.01(-0.93%) |
Dec 19, 2017 | 1.100 | 1.120 | 1.040 | 1.070 | 248,938 | -0.03(-2.73%) |
Dec 18, 2017 | 1.100 | 1.130 | 1.080 | 1.100 | 359,290 | +0.03(+2.80%) |
Dec 15, 2017 | 1.040 | 1.080 | 1.010 | 1.070 | 561,152 | +0.03(+2.88%) |
Dec 14, 2017 | 1.060 | 1.090 | 1.010 | 1.040 | 382,160 | -0.02(-1.89%) |
Dec 13, 2017 | 1.070 | 1.070 | 1.040 | 1.060 | 342,617 | +0.01(+0.95%) |
Dec 12, 2017 | 1.070 | 1.100 | 1.041 | 1.050 | 325,746 | -0.02(-1.87%) |
Dec 11, 2017 | 1.110 | 1.130 | 1.069 | 1.070 | 325,728 | -0.03(-2.73%) |
Dec 08, 2017 | 1.120 | 1.130 | 1.070 | 1.100 | 168,497 | +0.00(+0.00%) |
Dec 07, 2017 | 1.060 | 1.130 | 1.045 | 1.100 | 565,134 | +0.04(+3.77%) |
Dec 06, 2017 | 1.100 | 1.111 | 1.060 | 1.060 | 468,163 | -0.06(-5.36%) |
Dec 05, 2017 | 1.170 | 1.200 | 1.120 | 1.120 | 473,987 | -0.06(-5.08%) |
Dec 04, 2017 | 1.190 | 1.210 | 1.170 | 1.180 | 388,879 | +0.00(+0.00%) |
Dec 01, 2017 | 1.240 | 1.240 | 1.175 | 1.180 | 565,259 | -0.04(-3.28%) |
Nov 30, 2017 | 1.160 | 1.240 | 1.150 | 1.220 | 544,004 | +0.06(+5.17%) |
Nov 29, 2017 | 1.180 | 1.187 | 1.150 | 1.160 | 233,972 | -0.02(-1.69%) |
Nov 28, 2017 | 1.210 | 1.210 | 1.160 | 1.180 | 351,873 | -0.02(-1.67%) |
Nov 27, 2017 | 1.270 | 1.273 | 1.155 | 1.200 | 801,894 | -0.09(-6.98%) |
Nov 24, 2017 | 1.230 | 1.330 | 1.210 | 1.290 | 539,437 | +0.08(+6.61%) |
Nov 22, 2017 | 1.150 | 1.277 | 1.120 | 1.210 | 925,409 | +0.05(+4.31%) |
Nov 21, 2017 | 1.140 | 1.170 | 1.120 | 1.160 | 352,921 | +0.04(+3.57%) |
Nov 20, 2017 | 1.150 | 1.220 | 1.110 | 1.120 | 656,804 | -0.03(-2.61%) |
Nov 17, 2017 | 1.160 | 1.210 | 1.140 | 1.150 | 375,365 | -0.02(-1.71%) |
Nov 16, 2017 | 1.140 | 1.190 | 1.080 | 1.170 | 660,022 | +0.02(+1.74%) |
Nov 15, 2017 | 1.050 | 1.150 | 1.040 | 1.150 | 431,559 | +0.08(+7.48%) |
Nov 14, 2017 | 1.080 | 1.120 | 1.060 | 1.070 | 362,292 | -0.02(-1.83%) |
Nov 13, 2017 | 1.160 | 1.160 | 1.080 | 1.090 | 466,198 | -0.07(-6.03%) |
Nov 10, 2017 | 1.130 | 1.180 | 1.130 | 1.160 | 351,539 | +0.03(+2.65%) |
Nov 09, 2017 | 1.090 | 1.160 | 1.070 | 1.130 | 347,603 | +0.04(+3.67%) |
Nov 08, 2017 | 1.100 | 1.110 | 1.060 | 1.090 | 587,855 | -0.02(-1.80%) |
Nov 07, 2017 | 1.290 | 1.290 | 1.100 | 1.110 | 1,211,225 | -0.16(-12.60%) |
Nov 06, 2017 | 1.050 | 1.370 | 1.030 | 1.270 | 1,351,718 | +0.22(+20.95%) |
Nov 03, 2017 | 1.120 | 1.120 | 1.040 | 1.050 | 884,474 | -0.05(-4.55%) |
Nov 02, 2017 | 1.050 | 1.200 | 1.050 | 1.100 | 866,998 | +0.00(+0.00%) |