Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.180 | 1.350 | 1.180 | 1.275 | 12,156 | -0.01(-0.39%) |
Jan 30, 2018 | 1.290 | 1.310 | 1.220 | 1.280 | 11,050 | -0.06(-4.48%) |
Jan 29, 2018 | 1.290 | 1.380 | 1.250 | 1.340 | 42,211 | +0.08(+6.35%) |
Jan 26, 2018 | 1.200 | 1.400 | 1.190 | 1.260 | 178,156 | +0.13(+11.50%) |
Jan 25, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 5,125 | +0.03(+2.73%) |
Jan 24, 2018 | 1.110 | 1.170 | 1.100 | 1.100 | 32,157 | -0.06(-5.17%) |
Jan 23, 2018 | 1.130 | 1.160 | 1.110 | 1.160 | 71,714 | -0.02(-1.69%) |
Jan 22, 2018 | 1.120 | 1.180 | 1.120 | 1.180 | 7,126 | +0.06(+5.36%) |
Jan 19, 2018 | 1.130 | 1.190 | 1.090 | 1.120 | 93,591 | -0.02(-1.75%) |
Jan 18, 2018 | 1.150 | 1.150 | 1.100 | 1.140 | 17,203 | +0.02(+1.79%) |
Jan 17, 2018 | 1.110 | 1.160 | 1.100 | 1.120 | 15,985 | +0.02(+1.82%) |
Jan 16, 2018 | 1.100 | 1.110 | 1.100 | 1.100 | 24,080 | +0.00(+0.00%) |
Jan 15, 2018 | 1.090 | 1.150 | 1.090 | 1.100 | 46,420 | -0.01(-0.90%) |
Jan 12, 2018 | 1.100 | 1.140 | 1.090 | 1.110 | 11,260 | +0.01(+0.91%) |
Jan 11, 2018 | 1.110 | 1.110 | 1.090 | 1.100 | 22,350 | -0.01(-0.90%) |
Jan 10, 2018 | 1.210 | 1.090 | 1.110 | 61,700 | -0.10(-8.26%) | |
Jan 09, 2018 | 1.160 | 1.220 | 1.130 | 1.210 | 13,153 | -0.07(-5.47%) |
Jan 08, 2018 | 1.120 | 1.300 | 1.120 | 1.280 | 81,465 | +0.13(+11.30%) |
Jan 05, 2018 | 1.130 | 1.190 | 1.060 | 1.150 | 29,846 | +0.02(+1.77%) |
Jan 04, 2018 | 1.100 | 1.140 | 1.090 | 1.130 | 20,605 | -0.02(-1.74%) |
Jan 03, 2018 | 1.110 | 1.170 | 1.100 | 1.150 | 11,600 | +0.00(+0.00%) |
Jan 02, 2018 | 1.130 | 1.190 | 1.080 | 1.150 | 29,098 | +0.04(+3.60%) |
Dec 29, 2017 | 1.110 | 1.110 | 1.110 | 0 | -0.01(-0.89%) | |
Dec 28, 2017 | 1.090 | 1.260 | 1.090 | 1.120 | 48,062 | +0.03(+2.75%) |
Dec 27, 2017 | 1.130 | 1.140 | 1.100 | 1.090 | 117,960 | -0.07(-6.03%) |
Dec 22, 2017 | 1.230 | 1.240 | 1.160 | 1.160 | 6,111 | -0.04(-3.33%) |
Dec 21, 2017 | 1.180 | 1.240 | 1.180 | 1.200 | 6,034 | +0.02(+1.69%) |
Dec 20, 2017 | 1.150 | 1.180 | 1.130 | 1.180 | 23,050 | -0.02(-1.67%) |
Dec 19, 2017 | 1.200 | 1.200 | 1.140 | 1.200 | 10,411 | +0.00(+0.00%) |
Dec 18, 2017 | 1.300 | 1.300 | 1.160 | 1.200 | 26,925 | +0.06(+5.26%) |
Dec 15, 2017 | 1.130 | 1.200 | 1.110 | 1.140 | 53,511 | -0.08(-6.56%) |
Dec 14, 2017 | 1.200 | 1.220 | 1.150 | 1.220 | 19,025 | -0.03(-2.40%) |
Dec 13, 2017 | 1.250 | 1.260 | 1.180 | 1.250 | 9,301 | +0.00(+0.00%) |
Dec 12, 2017 | 1.230 | 1.280 | 1.150 | 1.250 | 32,367 | -0.03(-2.34%) |
Dec 11, 2017 | 1.390 | 1.390 | 1.230 | 1.280 | 27,022 | +0.03(+2.40%) |
Dec 08, 2017 | 1.300 | 1.300 | 1.220 | 1.250 | 9,204 | +0.02(+1.63%) |
Dec 07, 2017 | 1.350 | 1.350 | 1.230 | 1.230 | 20,168 | -0.07(-5.38%) |
Dec 06, 2017 | 1.370 | 1.390 | 1.300 | 1.300 | 19,540 | -0.04(-2.99%) |
Dec 05, 2017 | 1.400 | 1.400 | 1.330 | 1.340 | 30,010 | +0.01(+0.75%) |
Dec 04, 2017 | 1.200 | 1.500 | 1.200 | 1.330 | 113,057 | +0.13(+10.83%) |
Dec 01, 2017 | 1.240 | 1.240 | 1.200 | 1.200 | 17,230 | +0.01(+0.84%) |
Nov 30, 2017 | 1.190 | 1.240 | 1.150 | 1.190 | 63,614 | -0.01(-0.83%) |
Nov 29, 2017 | 1.250 | 1.260 | 1.200 | 1.200 | 21,572 | +0.01(+0.84%) |
Nov 28, 2017 | 1.170 | 1.190 | 1.170 | 1.190 | 7,324 | +0.02(+1.71%) |
Nov 27, 2017 | 1.150 | 1.210 | 1.120 | 1.170 | 25,087 | +0.02(+1.74%) |
Nov 24, 2017 | 1.140 | 1.190 | 1.100 | 1.150 | 23,199 | -0.03(-2.54%) |
Nov 23, 2017 | 1.140 | 1.180 | 1.130 | 1.180 | 3,779 | +0.00(+0.00%) |
Nov 22, 2017 | 1.160 | 1.190 | 1.100 | 1.180 | 14,844 | -0.01(-0.84%) |
Nov 21, 2017 | 1.150 | 1.190 | 1.070 | 1.190 | 6,785 | +0.07(+6.25%) |
Nov 20, 2017 | 1.120 | 1.180 | 1.100 | 1.120 | 4,090 | -0.08(-6.67%) |
Nov 17, 2017 | 1.110 | 1.200 | 1.020 | 1.200 | 19,920 | +0.05(+4.35%) |
Nov 16, 2017 | 1.150 | 1.230 | 1.150 | 1.150 | 8,306 | -0.09(-7.26%) |
Nov 15, 2017 | 1.170 | 1.240 | 1.120 | 1.240 | 14,105 | +0.08(+6.90%) |
Nov 14, 2017 | 1.220 | 1.280 | 1.140 | 1.160 | 25,349 | -0.09(-7.20%) |
Nov 13, 2017 | 1.260 | 1.310 | 1.250 | 1.250 | 8,540 | -0.01(-0.79%) |
Nov 10, 2017 | 1.280 | 1.280 | 1.260 | 1.260 | 8,120 | -0.04(-3.08%) |
Nov 09, 2017 | 1.280 | 1.310 | 1.280 | 1.300 | 3,224 | +0.03(+2.36%) |
Nov 08, 2017 | 1.330 | 1.330 | 1.270 | 1.270 | 11,825 | -0.03(-2.31%) |
Nov 07, 2017 | 1.300 | 1.320 | 1.270 | 1.300 | 4,300 | -0.05(-3.70%) |
Nov 06, 2017 | 1.310 | 1.350 | 1.300 | 1.350 | 12,270 | +0.01(+0.75%) |
Nov 03, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 3,400 | +0.04(+3.08%) |
Nov 02, 2017 | 1.310 | 1.310 | 1.290 | 1.300 | 11,004 | -0.05(-3.70%) |