Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.079 | 1.089 | 0.9806 | 1.020 | 516,588 | -0.06(-5.45%) |
Jan 30, 2018 | 1.128 | 1.138 | 1.030 | 1.079 | 393,810 | -0.08(-6.78%) |
Jan 29, 2018 | 1.138 | 1.157 | 1.118 | 1.157 | 99,399 | +0.02(+1.72%) |
Jan 26, 2018 | 1.216 | 1.216 | 1.118 | 1.138 | 218,021 | -0.04(-3.33%) |
Jan 25, 2018 | 1.206 | 1.211 | 1.168 | 1.177 | 88,267 | -0.02(-1.64%) |
Jan 24, 2018 | 1.206 | 1.216 | 1.167 | 1.196 | 129,036 | -0.01(-0.81%) |
Jan 23, 2018 | 1.177 | 1.226 | 1.158 | 1.206 | 126,014 | -0.01(-0.51%) |
Jan 22, 2018 | 1.177 | 1.265 | 1.157 | 1.212 | 242,333 | +0.05(+3.89%) |
Jan 19, 2018 | 1.187 | 1.206 | 1.157 | 1.167 | 262,000 | -0.01(-0.83%) |
Jan 18, 2018 | 1.187 | 1.225 | 1.118 | 1.177 | 342,427 | -0.04(-3.23%) |
Jan 17, 2018 | 1.245 | 1.254 | 1.196 | 1.216 | 158,399 | -0.01(-0.80%) |
Jan 16, 2018 | 1.236 | 1.265 | 1.196 | 1.226 | 304,604 | -0.01(-0.87%) |
Jan 12, 2018 | 1.237 | 1.237 | 1.237 | 0 | -0.04(-3.00%) | |
Jan 11, 2018 | 1.226 | 1.314 | 1.206 | 1.275 | 737,896 | +0.06(+4.84%) |
Jan 10, 2018 | 1.216 | 1.226 | 1.178 | 1.216 | 374,225 | +0.03(+2.48%) |
Jan 09, 2018 | 1.118 | 1.255 | 1.108 | 1.187 | 887,237 | +0.08(+7.40%) |
Jan 08, 2018 | 1.118 | 1.128 | 1.069 | 1.105 | 249,647 | +0.01(+0.58%) |
Jan 05, 2018 | 1.079 | 1.128 | 1.069 | 1.098 | 256,004 | +0.00(+0.16%) |
Jan 04, 2018 | 1.069 | 1.098 | 1.059 | 1.097 | 252,601 | +0.04(+3.55%) |
Jan 03, 2018 | 1.108 | 1.135 | 1.049 | 1.059 | 230,064 | -0.04(-3.57%) |
Jan 02, 2018 | 1.069 | 1.123 | 1.039 | 1.098 | 186,901 | +0.05(+4.67%) |
Dec 29, 2017 | 1.049 | 1.049 | 1.049 | 0 | -0.03(-2.73%) | |
Dec 28, 2017 | 1.157 | 1.163 | 1.020 | 1.079 | 834,572 | -0.09(-7.56%) |
Dec 27, 2017 | 1.147 | 1.177 | 1.147 | 1.167 | 133,735 | +0.01(+1.28%) |
Dec 26, 2017 | 1.196 | 1.108 | 1.152 | 240,675 | -0.04(-3.69%) | |
Dec 22, 2017 | 1.226 | 1.239 | 1.187 | 1.196 | 193,131 | -0.03(-2.40%) |
Dec 21, 2017 | 1.177 | 1.236 | 1.167 | 1.226 | 386,830 | +0.04(+3.31%) |
Dec 20, 2017 | 1.226 | 1.226 | 1.167 | 1.187 | 282,598 | -0.05(-3.97%) |
Dec 19, 2017 | 1.275 | 1.275 | 1.187 | 1.236 | 760,106 | +0.04(+3.24%) |
Dec 18, 2017 | 1.304 | 1.304 | 1.157 | 1.197 | 784,185 | -0.05(-3.90%) |
Dec 15, 2017 | 1.177 | 1.265 | 1.177 | 1.245 | 781,943 | +0.06(+5.24%) |
Dec 14, 2017 | 1.216 | 1.216 | 1.158 | 1.183 | 85,440 | -0.00(-0.35%) |
Dec 13, 2017 | 1.226 | 1.236 | 1.147 | 1.188 | 278,323 | -0.03(-2.73%) |
Dec 12, 2017 | 1.216 | 1.255 | 1.187 | 1.221 | 350,241 | -0.00(-0.40%) |
Dec 11, 2017 | 1.147 | 1.255 | 1.138 | 1.226 | 774,662 | +0.09(+7.76%) |
Dec 08, 2017 | 1.128 | 1.177 | 1.118 | 1.138 | 192,630 | +0.00(+0.00%) |
Dec 07, 2017 | 1.147 | 1.167 | 1.098 | 1.138 | 285,310 | -0.01(-0.86%) |
Dec 06, 2017 | 1.157 | 1.157 | 1.138 | 1.147 | 251,285 | -0.01(-0.85%) |
Dec 05, 2017 | 1.236 | 1.245 | 1.157 | 1.157 | 427,912 | -0.10(-7.81%) |
Dec 04, 2017 | 1.187 | 1.353 | 1.187 | 1.255 | 2,591,965 | +0.07(+5.52%) |
Dec 01, 2017 | 1.079 | 1.216 | 1.079 | 1.190 | 1,188,265 | +0.13(+12.31%) |
Nov 30, 2017 | 1.108 | 1.157 | 1.059 | 1.059 | 223,225 | -0.05(-4.13%) |
Nov 29, 2017 | 1.089 | 1.108 | 1.079 | 1.105 | 119,141 | +0.03(+2.42%) |
Nov 28, 2017 | 0.9904 | 1.089 | 0.9904 | 1.079 | 291,028 | +0.04(+3.76%) |
Nov 27, 2017 | 1.049 | 1.069 | 1.030 | 1.039 | 235,852 | -0.02(-1.85%) |
Nov 24, 2017 | 1.049 | 1.059 | 1.030 | 1.059 | 37,562 | +0.01(+0.98%) |
Nov 22, 2017 | 1.069 | 1.091 | 1.030 | 1.049 | 115,084 | -0.01(-0.97%) |
Nov 21, 2017 | 1.069 | 1.098 | 1.049 | 1.059 | 169,241 | -0.01(-0.92%) |
Nov 20, 2017 | 1.059 | 1.079 | 1.039 | 1.069 | 124,165 | +0.00(+0.00%) |
Nov 17, 2017 | 1.049 | 1.069 | 1.030 | 1.069 | 106,812 | +0.02(+2.35%) |
Nov 16, 2017 | 1.079 | 1.079 | 1.020 | 1.044 | 199,955 | -0.02(-2.29%) |
Nov 15, 2017 | 1.039 | 1.069 | 1.023 | 1.069 | 61,776 | +0.02(+2.38%) |
Nov 14, 2017 | 1.059 | 1.079 | 1.030 | 1.044 | 50,143 | -0.02(-2.31%) |
Nov 13, 2017 | 1.118 | 1.118 | 1.000 | 1.069 | 337,561 | -0.03(-2.69%) |
Nov 10, 2017 | 1.108 | 1.128 | 1.089 | 1.098 | 106,640 | -0.03(-2.60%) |
Nov 09, 2017 | 1.147 | 1.157 | 1.108 | 1.128 | 132,306 | -0.03(-2.55%) |
Nov 08, 2017 | 1.138 | 1.236 | 1.108 | 1.157 | 249,014 | +0.05(+4.43%) |
Nov 07, 2017 | 1.275 | 1.275 | 1.089 | 1.108 | 443,457 | -0.07(-5.57%) |
Nov 06, 2017 | 1.138 | 1.216 | 1.128 | 1.173 | 487,640 | +0.05(+4.86%) |
Nov 03, 2017 | 1.069 | 1.157 | 1.050 | 1.119 | 209,552 | +0.06(+5.65%) |
Nov 02, 2017 | 1.079 | 1.108 | 1.039 | 1.059 | 132,476 | -0.02(-1.52%) |