Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 6,254 | +0.00(+0.00%) |
Jan 30, 2018 | 1.150 | 1.150 | 1.110 | 1.160 | 19,477 | -0.02(-2.09%) |
Jan 29, 2018 | 1.230 | 1.230 | 1.140 | 1.185 | 25,049 | -0.04(-2.89%) |
Jan 26, 2018 | 1.190 | 1.230 | 1.190 | 1.220 | 8,211 | -0.01(-0.81%) |
Jan 25, 2018 | 1.230 | 1.230 | 1.170 | 1.230 | 23,727 | -0.01(-0.81%) |
Jan 24, 2018 | 1.230 | 1.260 | 1.200 | 1.240 | 4,518 | +0.01(+0.81%) |
Jan 23, 2018 | 1.260 | 1.280 | 1.196 | 1.230 | 8,976 | -0.04(-3.15%) |
Jan 22, 2018 | 1.240 | 1.270 | 1.190 | 1.270 | 25,175 | +0.02(+1.60%) |
Jan 19, 2018 | 1.230 | 1.250 | 1.196 | 1.250 | 11,046 | +0.02(+1.63%) |
Jan 18, 2018 | 1.190 | 1.230 | 1.190 | 1.230 | 13,373 | +0.05(+4.24%) |
Jan 17, 2018 | 1.200 | 1.230 | 1.164 | 1.180 | 27,980 | -0.02(-1.67%) |
Jan 16, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 14,187 | +0.00(+0.00%) |
Jan 12, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) | |
Jan 11, 2018 | 1.260 | 1.260 | 1.200 | 1.260 | 4,616 | +0.00(+0.08%) |
Jan 10, 2018 | 1.210 | 1.280 | 1.210 | 1.259 | 4,044 | +0.03(+2.36%) |
Jan 09, 2018 | 1.240 | 1.250 | 1.200 | 1.230 | 28,031 | +0.01(+0.82%) |
Jan 08, 2018 | 1.240 | 1.240 | 1.191 | 1.220 | 6,355 | -0.03(-2.40%) |
Jan 05, 2018 | 1.230 | 1.250 | 1.220 | 1.250 | 24,441 | +0.03(+2.46%) |
Jan 04, 2018 | 1.260 | 1.290 | 1.180 | 1.220 | 40,800 | -0.04(-3.17%) |
Jan 03, 2018 | 1.270 | 1.340 | 1.230 | 1.260 | 27,219 | -0.01(-0.79%) |
Jan 02, 2018 | 1.380 | 1.380 | 1.250 | 1.270 | 15,591 | -0.09(-6.62%) |
Dec 29, 2017 | 1.360 | 1.360 | 1.360 | 0 | +0.09(+7.09%) | |
Dec 28, 2017 | 1.240 | 1.280 | 1.202 | 1.270 | 28,196 | +0.02(+1.60%) |
Dec 27, 2017 | 1.200 | 1.250 | 1.153 | 1.250 | 80,544 | +0.03(+2.46%) |
Dec 26, 2017 | 1.250 | 1.300 | 1.100 | 1.220 | 118,350 | -0.03(-2.40%) |
Dec 22, 2017 | 1.240 | 1.300 | 1.230 | 1.250 | 68,901 | +0.00(+0.00%) |
Dec 21, 2017 | 1.300 | 1.300 | 1.230 | 1.250 | 102,219 | -0.04(-3.10%) |
Dec 20, 2017 | 1.250 | 1.300 | 1.151 | 1.290 | 248,532 | +0.07(+5.74%) |
Dec 19, 2017 | 1.190 | 1.250 | 1.187 | 1.220 | 153,260 | +0.03(+2.52%) |
Dec 18, 2017 | 1.170 | 1.210 | 1.110 | 1.190 | 317,182 | +0.03(+2.59%) |
Dec 15, 2017 | 1.100 | 1.170 | 1.080 | 1.160 | 260,083 | +0.07(+6.42%) |
Dec 14, 2017 | 1.101 | 1.120 | 1.083 | 1.090 | 91,350 | +0.01(+0.93%) |
Dec 13, 2017 | 1.060 | 1.100 | 1.050 | 1.080 | 141,753 | +0.02(+1.89%) |
Dec 12, 2017 | 1.050 | 1.100 | 1.050 | 1.060 | 73,790 | +0.00(+0.00%) |
Dec 11, 2017 | 1.110 | 1.120 | 1.060 | 1.060 | 74,327 | -0.06(-5.36%) |
Dec 08, 2017 | 1.120 | 1.120 | 1.100 | 1.120 | 27,115 | +0.01(+0.90%) |
Dec 07, 2017 | 1.100 | 1.140 | 1.100 | 1.110 | 40,521 | +0.02(+1.83%) |
Dec 06, 2017 | 1.130 | 1.140 | 1.080 | 1.090 | 73,651 | -0.04(-3.54%) |
Dec 05, 2017 | 1.070 | 1.120 | 1.070 | 1.130 | 61,985 | +0.03(+2.73%) |
Dec 04, 2017 | 1.170 | 1.170 | 1.170 | 1.100 | 52,193 | -0.07(-5.98%) |
Dec 01, 2017 | 1.190 | 1.200 | 1.060 | 1.170 | 99,041 | -0.03(-2.50%) |
Nov 30, 2017 | 1.100 | 1.200 | 1.092 | 1.200 | 105,241 | +0.10(+9.09%) |
Nov 29, 2017 | 1.090 | 1.100 | 1.070 | 1.100 | 70,517 | +0.01(+0.92%) |
Nov 28, 2017 | 1.090 | 1.090 | 1.015 | 1.090 | 147,476 | +0.03(+2.83%) |
Nov 27, 2017 | 1.030 | 1.100 | 0.9900 | 1.060 | 287,744 | -0.02(-1.85%) |
Nov 24, 2017 | 1.050 | 1.080 | 1.040 | 1.080 | 113,623 | +0.03(+2.86%) |
Nov 22, 2017 | 1.080 | 1.080 | 1.000 | 1.050 | 163,708 | +0.01(+0.96%) |
Nov 21, 2017 | 1.050 | 1.090 | 0.9800 | 1.040 | 104,120 | +0.00(+0.00%) |
Nov 20, 2017 | 1.000 | 1.070 | 0.9900 | 1.040 | 603,596 | +0.06(+6.12%) |
Nov 17, 2017 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 11,615 | -0.03(-2.97%) |
Nov 16, 2017 | 1.030 | 1.030 | 0.9600 | 1.010 | 41,960 | +0.01(+1.00%) |
Nov 15, 2017 | 0.9800 | 1.010 | 0.9500 | 1.000 | 41,143 | +0.04(+4.18%) |
Nov 14, 2017 | 1.020 | 1.020 | 0.8843 | 0.9599 | 204,513 | -0.05(-4.96%) |
Nov 13, 2017 | 0.9999 | 1.100 | 0.9600 | 1.010 | 238,145 | +0.03(+3.06%) |
Nov 10, 2017 | 0.9000 | 1.000 | 0.9000 | 0.9800 | 43,512 | +0.03(+3.16%) |
Nov 09, 2017 | 1.000 | 1.100 | 0.9500 | 0.9500 | 191,242 | -0.10(-9.52%) |
Nov 08, 2017 | 1.150 | 1.150 | 1.050 | 1.050 | 108,208 | -0.15(-12.50%) |
Nov 07, 2017 | 1.150 | 1.200 | 1.100 | 1.200 | 89,907 | +0.05(+4.35%) |
Nov 06, 2017 | 1.250 | 1.250 | 1.150 | 1.150 | 53,573 | -0.10(-8.00%) |
Nov 03, 2017 | 1.200 | 1.250 | 1.200 | 1.250 | 31,558 | +0.05(+4.17%) |
Nov 02, 2017 | 1.250 | 1.250 | 1.200 | 1.200 | 40,020 | -0.05(-4.00%) |