Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
Dec 28, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 1,728,442 | -0.04(-3.81%) |
Dec 27, 2017 | 1.050 | 1.060 | 1.020 | 1.050 | 927,581 | +0.01(+0.96%) |
Dec 26, 2017 | 1.020 | 1.050 | 1.000 | 1.040 | 1,180,927 | +0.02(+1.96%) |
Dec 22, 2017 | 1.050 | 1.070 | 0.9900 | 1.020 | 3,182,859 | -0.02(-1.92%) |
Dec 21, 2017 | 1.040 | 1.070 | 1.030 | 1.040 | 2,456,240 | +0.02(+1.96%) |
Dec 20, 2017 | 1.110 | 1.110 | 1.010 | 1.020 | 5,616,107 | -0.14(-12.07%) |
Dec 19, 2017 | 1.160 | 1.210 | 1.110 | 1.160 | 2,041,390 | -0.04(-3.33%) |
Dec 18, 2017 | 1.200 | 1.219 | 1.130 | 1.200 | 3,754,697 | -0.02(-1.64%) |
Dec 15, 2017 | 1.190 | 1.380 | 1.110 | 1.220 | 19,337,472 | +0.21(+20.79%) |
Dec 14, 2017 | 1.020 | 1.020 | 0.9900 | 1.010 | 461,801 | -0.01(-0.98%) |
Dec 13, 2017 | 1.040 | 1.040 | 0.9800 | 1.020 | 804,392 | +0.00(+0.00%) |
Dec 12, 2017 | 1.020 | 1.050 | 1.010 | 1.020 | 364,017 | +0.01(+0.99%) |
Dec 11, 2017 | 1.040 | 1.070 | 1.000 | 1.010 | 710,589 | -0.03(-2.88%) |
Dec 08, 2017 | 1.000 | 1.060 | 1.000 | 1.040 | 937,450 | +0.04(+4.00%) |
Dec 07, 2017 | 1.080 | 1.090 | 0.9800 | 1.000 | 2,403,783 | -0.15(-13.04%) |
Dec 06, 2017 | 1.200 | 1.200 | 1.100 | 1.150 | 1,440,722 | -0.04(-3.36%) |
Dec 05, 2017 | 1.170 | 1.250 | 1.100 | 1.190 | 1,052,525 | +0.03(+2.59%) |
Dec 04, 2017 | 1.260 | 1.320 | 1.130 | 1.160 | 2,302,410 | -0.11(-8.66%) |
Dec 01, 2017 | 1.320 | 1.320 | 1.240 | 1.270 | 1,186,180 | -0.05(-3.79%) |
Nov 30, 2017 | 1.300 | 1.350 | 1.260 | 1.320 | 2,226,809 | +0.07(+5.18%) |
Nov 29, 2017 | 1.300 | 1.310 | 1.160 | 1.255 | 2,599,126 | -0.06(-4.20%) |
Nov 28, 2017 | 1.340 | 1.360 | 1.200 | 1.310 | 7,417,797 | +0.11(+9.17%) |
Nov 27, 2017 | 1.254 | 1.070 | 1.200 | 3,502,652 | +0.07(+6.19%) | |
Nov 24, 2017 | 1.000 | 1.150 | 0.9900 | 1.130 | 2,289,848 | +0.12(+11.88%) |
Nov 22, 2017 | 1.020 | 1.020 | 0.9803 | 1.010 | 991,437 | +0.01(+1.00%) |
Nov 21, 2017 | 1.000 | 1.030 | 0.9800 | 1.000 | 1,460,760 | -0.02(-1.96%) |
Nov 20, 2017 | 1.060 | 1.060 | 0.9700 | 1.020 | 2,748,451 | +0.02(+1.49%) |
Nov 17, 2017 | 1.280 | 1.300 | 0.9500 | 1.005 | 9,932,429 | -0.15(-12.61%) |
Nov 16, 2017 | 0.8500 | 1.570 | 0.8302 | 1.150 | 11,100,051 | +0.32(+38.55%) |
Nov 15, 2017 | 0.8307 | 0.8499 | 0.8008 | 0.8300 | 450,529 | -0.02(-2.67%) |
Nov 14, 2017 | 0.8501 | 0.8900 | 0.8210 | 0.8528 | 477,265 | -0.01(-1.41%) |
Nov 13, 2017 | 0.8865 | 0.9000 | 0.8600 | 0.8650 | 372,243 | +0.00(+0.21%) |
Nov 10, 2017 | 0.9000 | 0.9000 | 0.8501 | 0.8632 | 538,606 | -0.04(-4.09%) |
Nov 09, 2017 | 0.8900 | 0.9100 | 0.8500 | 0.9000 | 756,691 | -0.02(-2.39%) |
Nov 08, 2017 | 1.000 | 1.000 | 0.9116 | 0.9220 | 648,453 | -0.04(-4.16%) |
Nov 07, 2017 | 1.020 | 1.040 | 0.9500 | 0.9620 | 600,174 | -0.06(-5.69%) |
Nov 06, 2017 | 1.000 | 1.060 | 0.9800 | 1.020 | 1,184,566 | +0.07(+7.81%) |
Nov 03, 2017 | 0.9600 | 0.9891 | 0.9300 | 0.9461 | 337,258 | -0.01(-1.55%) |
Nov 02, 2017 | 0.9300 | 1.020 | 0.9100 | 0.9610 | 679,822 | +0.02(+2.34%) |
Nov 01, 2017 | 0.9900 | 0.9800 | 0.9250 | 0.9390 | 758,848 | -0.04(-4.18%) |
Oct 31, 2017 | 1.020 | 1.020 | 0.9700 | 0.9800 | 472,766 | -0.02(-1.98%) |
Oct 30, 2017 | 1.030 | 1.030 | 0.9710 | 0.9998 | 769,842 | -0.02(-1.50%) |
Oct 27, 2017 | 1.120 | 1.150 | 1.000 | 1.015 | 784,034 | -0.07(-6.02%) |
Oct 26, 2017 | 1.120 | 1.160 | 1.070 | 1.080 | 961,038 | -0.02(-1.82%) |
Oct 25, 2017 | 1.070 | 1.170 | 1.030 | 1.100 | 1,018,236 | +0.03(+2.80%) |
Oct 24, 2017 | 1.050 | 1.140 | 0.9900 | 1.070 | 966,485 | +0.05(+4.90%) |
Oct 23, 2017 | 1.060 | 1.070 | 1.000 | 1.020 | 344,589 | -0.04(-3.77%) |
Oct 20, 2017 | 1.050 | 1.080 | 0.9726 | 1.060 | 780,177 | +0.01(+0.95%) |
Oct 19, 2017 | 1.070 | 1.080 | 1.020 | 1.050 | 399,665 | -0.02(-1.87%) |
Oct 18, 2017 | 1.080 | 1.100 | 1.030 | 1.070 | 416,513 | +0.00(+0.00%) |
Oct 17, 2017 | 1.050 | 1.100 | 1.010 | 1.070 | 549,552 | +0.03(+2.88%) |
Oct 16, 2017 | 1.140 | 1.140 | 1.040 | 1.040 | 1,020,502 | -0.10(-8.77%) |
Oct 13, 2017 | 1.150 | 1.190 | 1.050 | 1.140 | 2,089,217 | +0.00(+0.00%) |
Oct 12, 2017 | 1.180 | 1.220 | 1.130 | 1.140 | 590,441 | -0.04(-3.39%) |
Oct 11, 2017 | 1.220 | 1.260 | 1.170 | 1.180 | 380,925 | -0.03(-2.48%) |
Oct 10, 2017 | 1.230 | 1.270 | 1.200 | 1.210 | 261,150 | -0.02(-1.63%) |
Oct 09, 2017 | 1.260 | 1.350 | 1.230 | 1.230 | 314,074 | -0.02(-1.60%) |
Oct 06, 2017 | 1.220 | 1.250 | 1.220 | 1.250 | 222,685 | +0.03(+2.46%) |
Oct 05, 2017 | 1.240 | 1.270 | 1.180 | 1.220 | 458,392 | +0.00(+0.00%) |
Oct 04, 2017 | 1.290 | 1.335 | 1.230 | 1.220 | 477,711 | -0.08(-6.15%) |
Oct 03, 2017 | 1.310 | 1.320 | 1.270 | 1.300 | 160,318 | +0.01(+0.78%) |