Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.310 | 1.570 | 1.251 | 1.450 | 1,070,109 | +0.13(+9.85%) |
Jan 30, 2018 | 1.380 | 1.380 | 1.365 | 1.320 | 387,298 | -0.07(-5.04%) |
Jan 29, 2018 | 1.420 | 1.420 | 1.350 | 1.390 | 256,070 | -0.02(-1.42%) |
Jan 26, 2018 | 1.360 | 1.440 | 1.340 | 1.410 | 332,361 | +0.04(+2.92%) |
Jan 25, 2018 | 1.380 | 1.399 | 1.340 | 1.370 | 198,966 | -0.01(-0.72%) |
Jan 24, 2018 | 1.420 | 1.430 | 1.350 | 1.380 | 227,062 | -0.04(-2.82%) |
Jan 23, 2018 | 1.430 | 1.450 | 1.360 | 1.420 | 233,952 | -0.03(-2.07%) |
Jan 22, 2018 | 1.430 | 1.455 | 1.350 | 1.450 | 255,912 | +0.05(+3.57%) |
Jan 19, 2018 | 1.310 | 1.430 | 1.310 | 1.400 | 230,178 | +0.09(+6.87%) |
Jan 18, 2018 | 1.400 | 1.410 | 1.220 | 1.310 | 1,108,339 | -0.11(-7.75%) |
Jan 17, 2018 | 1.600 | 1.600 | 1.400 | 1.420 | 1,019,279 | -0.13(-8.39%) |
Jan 16, 2018 | 1.560 | 1.600 | 1.540 | 1.550 | 510,471 | -0.02(-1.27%) |
Jan 12, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.02(-1.26%) | |
Jan 11, 2018 | 1.510 | 1.620 | 1.510 | 1.590 | 768,447 | +0.04(+2.58%) |
Jan 10, 2018 | 1.580 | 1.620 | 1.520 | 1.550 | 972,545 | -0.03(-1.90%) |
Jan 09, 2018 | 1.660 | 1.700 | 1.450 | 1.580 | 1,583,803 | -0.08(-4.82%) |
Jan 08, 2018 | 1.660 | 1.819 | 1.640 | 1.660 | 2,444,504 | -0.02(-0.90%) |
Jan 05, 2018 | 1.430 | 1.750 | 1.400 | 1.675 | 2,863,424 | +0.23(+15.52%) |
Jan 04, 2018 | 1.430 | 1.500 | 1.280 | 1.450 | 1,291,705 | +0.03(+1.88%) |
Jan 03, 2018 | 1.280 | 1.550 | 1.260 | 1.423 | 4,201,154 | +0.19(+15.72%) |
Jan 02, 2018 | 1.100 | 1.240 | 1.090 | 1.230 | 1,949,631 | +0.14(+12.84%) |
Dec 29, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.03(+2.83%) | |
Dec 28, 2017 | 1.050 | 1.090 | 0.9600 | 1.060 | 1,573,175 | +0.01(+0.94%) |
Dec 27, 2017 | 1.100 | 1.140 | 1.010 | 1.050 | 2,174,347 | -0.05(-4.54%) |
Dec 26, 2017 | 1.180 | 1.190 | 0.9980 | 1.100 | 12,180,204 | +0.28(+34.13%) |
Dec 22, 2017 | 0.8150 | 0.8400 | 0.7998 | 0.8201 | 410,653 | +0.01(+0.61%) |
Dec 21, 2017 | 0.8150 | 0.8464 | 0.8150 | 0.8151 | 168,203 | -0.00(-0.60%) |
Dec 20, 2017 | 0.8200 | 0.8365 | 0.8100 | 0.8200 | 208,792 | +0.00(+0.00%) |
Dec 19, 2017 | 0.8300 | 0.8690 | 0.8095 | 0.8200 | 1,149,421 | +0.00(+0.00%) |
Dec 18, 2017 | 0.8200 | 0.8350 | 0.8020 | 0.8200 | 229,609 | +0.00(+0.18%) |
Dec 15, 2017 | 0.8376 | 0.8800 | 0.8010 | 0.8185 | 441,433 | -0.01(-1.39%) |
Dec 14, 2017 | 0.8030 | 0.8380 | 0.8030 | 0.8300 | 301,130 | +0.03(+3.36%) |
Dec 13, 2017 | 0.8086 | 0.8400 | 0.8086 | 0.8030 | 187,862 | -0.03(-3.25%) |
Dec 12, 2017 | 0.8450 | 0.8502 | 0.8000 | 0.8300 | 470,154 | +0.01(+0.61%) |
Dec 11, 2017 | 0.8510 | 0.8800 | 0.8190 | 0.8250 | 313,173 | -0.04(-4.09%) |
Dec 08, 2017 | 0.8600 | 0.8940 | 0.8505 | 0.8602 | 106,840 | +0.01(+1.06%) |
Dec 07, 2017 | 0.8600 | 0.8782 | 0.8500 | 0.8512 | 271,197 | -0.03(-3.27%) |
Dec 06, 2017 | 0.8800 | 0.9085 | 0.8600 | 0.8800 | 362,609 | -0.00(-0.34%) |
Dec 05, 2017 | 0.9110 | 0.9331 | 0.8800 | 0.8830 | 316,460 | -0.05(-4.88%) |
Dec 04, 2017 | 0.9255 | 0.8974 | 0.9283 | 463,034 | +0.00(+0.30%) | |
Dec 01, 2017 | 0.9500 | 0.9548 | 0.8801 | 0.9255 | 308,491 | -0.02(-2.03%) |
Nov 30, 2017 | 0.9547 | 0.9780 | 0.9200 | 0.9447 | 477,507 | -0.02(-2.41%) |
Nov 29, 2017 | 0.9900 | 1.010 | 0.9410 | 0.9680 | 787,965 | +0.04(+4.38%) |
Nov 28, 2017 | 0.9082 | 0.9600 | 0.8692 | 0.9274 | 682,731 | +0.01(+1.36%) |
Nov 27, 2017 | 0.9200 | 0.9201 | 0.8550 | 0.9150 | 972,652 | -0.02(-1.61%) |
Nov 24, 2017 | 1.010 | 1.020 | 0.9116 | 0.9300 | 1,014,429 | -0.05(-5.10%) |
Nov 22, 2017 | 1.140 | 1.200 | 0.9700 | 0.9800 | 8,722,080 | +0.02(+2.08%) |
Nov 21, 2017 | 0.8300 | 0.9700 | 0.8280 | 0.9600 | 3,194,243 | +0.11(+13.05%) |
Nov 20, 2017 | 0.8900 | 0.8900 | 0.8150 | 0.8492 | 361,005 | -0.01(-1.55%) |
Nov 17, 2017 | 0.8391 | 0.8700 | 0.8230 | 0.8626 | 1,320,580 | +0.06(+7.69%) |
Nov 16, 2017 | 0.8050 | 0.8191 | 0.8001 | 0.8010 | 203,816 | -0.00(-0.51%) |
Nov 15, 2017 | 0.8400 | 0.8500 | 0.7855 | 0.8051 | 172,973 | -0.03(-3.81%) |
Nov 14, 2017 | 0.8000 | 0.8500 | 0.7800 | 0.8370 | 404,669 | +0.03(+3.76%) |
Nov 13, 2017 | 0.8100 | 0.8433 | 0.7800 | 0.8067 | 534,366 | -0.03(-3.85%) |
Nov 10, 2017 | 0.7975 | 0.8400 | 0.7975 | 0.8390 | 317,551 | +0.05(+5.89%) |
Nov 09, 2017 | 0.8200 | 0.8301 | 0.7800 | 0.7923 | 306,849 | -0.03(-3.82%) |
Nov 08, 2017 | 0.8300 | 0.8344 | 0.7900 | 0.8238 | 453,203 | -0.01(-0.75%) |
Nov 07, 2017 | 0.8400 | 0.8498 | 0.8200 | 0.8300 | 209,177 | -0.01(-1.54%) |
Nov 06, 2017 | 0.8500 | 0.8700 | 0.8400 | 0.8430 | 414,431 | -0.03(-3.10%) |
Nov 03, 2017 | 0.8500 | 0.8789 | 0.8414 | 0.8700 | 315,500 | +0.02(+1.75%) |
Nov 02, 2017 | 0.8600 | 0.8944 | 0.8500 | 0.8550 | 439,819 | +0.00(+0.55%) |