Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.110 | 1.110 | 1.070 | 1.080 | 262,936 | -0.02(-1.82%) |
Jan 30, 2018 | 1.100 | 1.120 | 1.070 | 1.100 | 403,180 | -0.02(-1.79%) |
Jan 29, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 468,225 | -0.01(-0.88%) |
Jan 26, 2018 | 1.090 | 1.140 | 1.070 | 1.130 | 619,748 | +0.04(+3.67%) |
Jan 25, 2018 | 1.080 | 1.090 | 1.050 | 1.090 | 431,602 | +0.00(+0.00%) |
Jan 24, 2018 | 1.090 | 1.090 | 1.050 | 1.090 | 307,197 | +0.02(+1.87%) |
Jan 23, 2018 | 1.090 | 1.090 | 1.050 | 1.070 | 382,733 | -0.01(-0.93%) |
Jan 22, 2018 | 1.090 | 1.100 | 1.060 | 1.080 | 197,686 | +0.01(+0.93%) |
Jan 19, 2018 | 1.080 | 1.090 | 1.050 | 1.070 | 213,804 | -0.02(-1.83%) |
Jan 18, 2018 | 1.100 | 1.100 | 1.050 | 1.090 | 384,751 | +0.01(+0.93%) |
Jan 17, 2018 | 1.100 | 1.100 | 1.050 | 1.080 | 498,234 | -0.02(-1.82%) |
Jan 16, 2018 | 1.170 | 1.180 | 1.080 | 1.100 | 932,444 | -0.05(-4.26%) |
Jan 12, 2018 | 1.149 | 1.149 | 1.149 | 0 | -0.00(-0.09%) | |
Jan 11, 2018 | 1.120 | 1.190 | 1.100 | 1.150 | 1,053,569 | +0.02(+1.77%) |
Jan 10, 2018 | 1.130 | 1.130 | 1.090 | 1.130 | 460,999 | +0.01(+0.89%) |
Jan 09, 2018 | 1.120 | 1.140 | 1.080 | 1.120 | 566,951 | +0.01(+0.90%) |
Jan 08, 2018 | 1.150 | 1.150 | 1.060 | 1.110 | 1,205,555 | -0.01(-0.89%) |
Jan 05, 2018 | 1.150 | 1.150 | 1.110 | 1.120 | 790,452 | -0.01(-0.88%) |
Jan 04, 2018 | 1.060 | 1.140 | 1.030 | 1.130 | 1,184,352 | +0.07(+6.60%) |
Jan 03, 2018 | 1.070 | 1.076 | 1.020 | 1.060 | 446,053 | +0.01(+0.95%) |
Jan 02, 2018 | 1.020 | 1.070 | 1.000 | 1.050 | 624,248 | +0.03(+2.94%) |
Dec 29, 2017 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
Dec 28, 2017 | 1.060 | 1.070 | 1.000 | 1.040 | 571,608 | -0.03(-2.80%) |
Dec 27, 2017 | 1.090 | 1.100 | 1.020 | 1.070 | 900,778 | +0.01(+0.94%) |
Dec 26, 2017 | 0.9400 | 1.081 | 0.9400 | 1.060 | 2,760,789 | +0.12(+12.29%) |
Dec 22, 2017 | 0.9480 | 0.9480 | 0.9250 | 0.9440 | 453,442 | +0.00(+0.43%) |
Dec 21, 2017 | 0.9500 | 0.9503 | 0.9200 | 0.9400 | 437,336 | -0.01(-0.67%) |
Dec 20, 2017 | 0.9400 | 0.9500 | 0.9200 | 0.9463 | 632,145 | +0.02(+1.75%) |
Dec 19, 2017 | 0.9800 | 1.030 | 0.9300 | 0.9300 | 969,385 | -0.05(-5.14%) |
Dec 18, 2017 | 0.9600 | 1.040 | 0.9300 | 0.9804 | 1,851,644 | +0.06(+6.57%) |
Dec 15, 2017 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 407,192 | -0.01(-1.21%) |
Dec 14, 2017 | 0.9510 | 0.9970 | 0.9313 | 0.9313 | 515,586 | -0.02(-1.97%) |
Dec 13, 2017 | 0.9602 | 0.9850 | 0.9301 | 0.9500 | 432,292 | -0.02(-2.00%) |
Dec 12, 2017 | 0.9700 | 0.9880 | 0.9000 | 0.9694 | 797,585 | -0.01(-0.56%) |
Dec 11, 2017 | 1.030 | 1.030 | 0.9700 | 0.9749 | 445,578 | -0.04(-3.48%) |
Dec 08, 2017 | 0.9800 | 1.020 | 0.9603 | 1.010 | 353,569 | +0.03(+3.09%) |
Dec 07, 2017 | 1.000 | 1.020 | 0.9600 | 0.9797 | 505,483 | -0.02(-2.03%) |
Dec 06, 2017 | 1.020 | 1.029 | 0.9600 | 1.000 | 810,429 | -0.01(-0.99%) |
Dec 05, 2017 | 0.9834 | 1.030 | 0.9090 | 1.010 | 1,659,863 | +0.02(+2.02%) |
Dec 04, 2017 | 1.100 | 1.100 | 0.9710 | 0.9900 | 1,517,343 | -0.10(-9.59%) |
Dec 01, 2017 | 1.150 | 1.150 | 1.080 | 1.095 | 529,429 | -0.05(-4.78%) |
Nov 30, 2017 | 1.140 | 1.170 | 1.080 | 1.150 | 777,472 | +0.01(+0.88%) |
Nov 29, 2017 | 1.090 | 1.170 | 1.090 | 1.140 | 721,922 | +0.04(+3.64%) |
Nov 28, 2017 | 1.090 | 1.120 | 1.070 | 1.100 | 507,319 | +0.00(+0.00%) |
Nov 27, 2017 | 1.150 | 1.160 | 1.070 | 1.100 | 1,270,852 | -0.06(-5.17%) |
Nov 24, 2017 | 1.190 | 1.190 | 1.140 | 1.160 | 486,216 | -0.02(-1.69%) |
Nov 22, 2017 | 1.190 | 1.200 | 1.170 | 1.180 | 350,366 | +0.00(+0.00%) |
Nov 21, 2017 | 1.180 | 1.210 | 1.170 | 1.180 | 552,597 | -0.01(-0.84%) |
Nov 20, 2017 | 1.210 | 1.240 | 1.180 | 1.190 | 519,357 | -0.03(-2.46%) |
Nov 17, 2017 | 1.220 | 1.250 | 1.180 | 1.220 | 714,506 | +0.01(+0.83%) |
Nov 16, 2017 | 1.200 | 1.230 | 1.180 | 1.210 | 905,496 | +0.03(+2.54%) |
Nov 15, 2017 | 1.210 | 1.230 | 1.160 | 1.180 | 947,034 | -0.05(-4.07%) |
Nov 14, 2017 | 1.270 | 1.320 | 1.200 | 1.230 | 1,053,652 | -0.05(-3.91%) |
Nov 13, 2017 | 1.270 | 1.400 | 1.250 | 1.280 | 2,540,331 | +0.00(+0.00%) |
Nov 10, 2017 | 1.180 | 1.320 | 1.180 | 1.280 | 1,509,402 | +0.09(+7.56%) |
Nov 09, 2017 | 1.170 | 1.230 | 1.150 | 1.190 | 730,337 | +0.02(+1.71%) |
Nov 08, 2017 | 1.170 | 1.180 | 1.140 | 1.170 | 495,172 | +0.00(+0.00%) |
Nov 07, 2017 | 1.240 | 1.242 | 1.160 | 1.170 | 737,105 | -0.06(-4.88%) |
Nov 06, 2017 | 1.210 | 1.250 | 1.190 | 1.230 | 772,403 | +0.03(+2.93%) |
Nov 03, 2017 | 1.200 | 1.240 | 1.150 | 1.195 | 1,007,419 | +0.04(+3.02%) |
Nov 02, 2017 | 1.170 | 1.200 | 1.101 | 1.160 | 829,174 | -0.01(-0.85%) |