Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.200 | 1.260 | 1.100 | 1.150 | 574,249 | -0.02(-1.71%) |
Feb 27, 2018 | 1.010 | 1.380 | 1.010 | 1.170 | 4,888,149 | +0.14(+13.59%) |
Feb 26, 2018 | 1.070 | 1.070 | 1.030 | 1.030 | 112,049 | -0.02(-1.90%) |
Feb 23, 2018 | 0.9900 | 1.070 | 0.9500 | 1.050 | 273,881 | +0.08(+8.35%) |
Feb 22, 2018 | 1.000 | 0.9100 | 0.9691 | 356,948 | -0.01(-1.11%) | |
Feb 21, 2018 | 0.9900 | 1.020 | 0.9600 | 0.9800 | 440,196 | +0.01(+1.03%) |
Feb 20, 2018 | 1.050 | 1.100 | 0.9600 | 0.9700 | 647,652 | -0.09(-8.49%) |
Feb 16, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.08(-7.02%) | |
Feb 15, 2018 | 1.340 | 1.340 | 1.040 | 1.140 | 1,500,306 | -0.22(-16.18%) |
Feb 14, 2018 | 1.330 | 1.370 | 1.300 | 1.360 | 155,242 | +0.03(+2.26%) |
Feb 13, 2018 | 1.280 | 1.360 | 1.261 | 1.330 | 154,788 | +0.03(+2.32%) |
Feb 12, 2018 | 1.290 | 1.300 | 1.230 | 1.300 | 162,914 | +0.08(+6.55%) |
Feb 09, 2018 | 1.300 | 1.300 | 1.180 | 1.220 | 362,273 | -0.07(-5.43%) |
Feb 08, 2018 | 1.310 | 1.320 | 1.280 | 1.290 | 317,778 | -0.03(-2.27%) |
Feb 07, 2018 | 1.330 | 1.347 | 1.328 | 1.320 | 255,155 | -0.03(-2.22%) |
Feb 06, 2018 | 1.310 | 1.419 | 1.281 | 1.350 | 232,113 | -0.04(-2.88%) |
Feb 05, 2018 | 1.440 | 1.440 | 1.310 | 1.390 | 340,104 | -0.07(-4.79%) |
Feb 02, 2018 | 1.530 | 1.530 | 1.360 | 1.460 | 397,985 | -0.05(-3.31%) |
Feb 01, 2018 | 1.420 | 1.590 | 1.390 | 1.510 | 920,681 | +0.06(+4.14%) |
Jan 31, 2018 | 1.310 | 1.570 | 1.251 | 1.450 | 1,070,109 | +0.13(+9.85%) |
Jan 30, 2018 | 1.380 | 1.380 | 1.365 | 1.320 | 387,298 | -0.07(-5.04%) |
Jan 29, 2018 | 1.420 | 1.420 | 1.350 | 1.390 | 256,070 | -0.02(-1.42%) |
Jan 26, 2018 | 1.360 | 1.440 | 1.340 | 1.410 | 332,361 | +0.04(+2.92%) |
Jan 25, 2018 | 1.380 | 1.399 | 1.340 | 1.370 | 198,966 | -0.01(-0.72%) |
Jan 24, 2018 | 1.420 | 1.430 | 1.350 | 1.380 | 227,062 | -0.04(-2.82%) |
Jan 23, 2018 | 1.430 | 1.450 | 1.360 | 1.420 | 233,952 | -0.03(-2.07%) |
Jan 22, 2018 | 1.430 | 1.455 | 1.350 | 1.450 | 255,912 | +0.05(+3.57%) |
Jan 19, 2018 | 1.310 | 1.430 | 1.310 | 1.400 | 230,178 | +0.09(+6.87%) |
Jan 18, 2018 | 1.400 | 1.410 | 1.220 | 1.310 | 1,108,339 | -0.11(-7.75%) |
Jan 17, 2018 | 1.600 | 1.600 | 1.400 | 1.420 | 1,019,279 | -0.13(-8.39%) |
Jan 16, 2018 | 1.560 | 1.600 | 1.540 | 1.550 | 510,471 | -0.02(-1.27%) |
Jan 12, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.02(-1.26%) | |
Jan 11, 2018 | 1.510 | 1.620 | 1.510 | 1.590 | 768,447 | +0.04(+2.58%) |
Jan 10, 2018 | 1.580 | 1.620 | 1.520 | 1.550 | 972,545 | -0.03(-1.90%) |
Jan 09, 2018 | 1.660 | 1.700 | 1.450 | 1.580 | 1,583,803 | -0.08(-4.82%) |
Jan 08, 2018 | 1.660 | 1.819 | 1.640 | 1.660 | 2,444,504 | -0.02(-0.90%) |
Jan 05, 2018 | 1.430 | 1.750 | 1.400 | 1.675 | 2,863,424 | +0.23(+15.52%) |
Jan 04, 2018 | 1.430 | 1.500 | 1.280 | 1.450 | 1,291,705 | +0.03(+1.88%) |
Jan 03, 2018 | 1.280 | 1.550 | 1.260 | 1.423 | 4,201,154 | +0.19(+15.72%) |
Jan 02, 2018 | 1.100 | 1.240 | 1.090 | 1.230 | 1,949,631 | +0.14(+12.84%) |
Dec 29, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.03(+2.83%) | |
Dec 28, 2017 | 1.050 | 1.090 | 0.9600 | 1.060 | 1,573,175 | +0.01(+0.94%) |
Dec 27, 2017 | 1.100 | 1.140 | 1.010 | 1.050 | 2,174,347 | -0.05(-4.54%) |
Dec 26, 2017 | 1.180 | 1.190 | 0.9980 | 1.100 | 12,180,204 | +0.28(+34.13%) |
Dec 22, 2017 | 0.8150 | 0.8400 | 0.7998 | 0.8201 | 410,653 | +0.01(+0.61%) |
Dec 21, 2017 | 0.8150 | 0.8464 | 0.8150 | 0.8151 | 168,203 | -0.00(-0.60%) |
Dec 20, 2017 | 0.8200 | 0.8365 | 0.8100 | 0.8200 | 208,792 | +0.00(+0.00%) |
Dec 19, 2017 | 0.8300 | 0.8690 | 0.8095 | 0.8200 | 1,149,421 | +0.00(+0.00%) |
Dec 18, 2017 | 0.8200 | 0.8350 | 0.8020 | 0.8200 | 229,609 | +0.00(+0.18%) |
Dec 15, 2017 | 0.8376 | 0.8800 | 0.8010 | 0.8185 | 441,433 | -0.01(-1.39%) |
Dec 14, 2017 | 0.8030 | 0.8380 | 0.8030 | 0.8300 | 301,130 | +0.03(+3.36%) |
Dec 13, 2017 | 0.8086 | 0.8400 | 0.8086 | 0.8030 | 187,862 | -0.03(-3.25%) |
Dec 12, 2017 | 0.8450 | 0.8502 | 0.8000 | 0.8300 | 470,154 | +0.01(+0.61%) |
Dec 11, 2017 | 0.8510 | 0.8800 | 0.8190 | 0.8250 | 313,173 | -0.04(-4.09%) |
Dec 08, 2017 | 0.8600 | 0.8940 | 0.8505 | 0.8602 | 106,840 | +0.01(+1.06%) |
Dec 07, 2017 | 0.8600 | 0.8782 | 0.8500 | 0.8512 | 271,197 | -0.03(-3.27%) |
Dec 06, 2017 | 0.8800 | 0.9085 | 0.8600 | 0.8800 | 362,609 | -0.00(-0.34%) |
Dec 05, 2017 | 0.9110 | 0.9331 | 0.8800 | 0.8830 | 316,460 | -0.05(-4.88%) |
Dec 04, 2017 | 0.9255 | 0.8974 | 0.9283 | 463,034 | +0.00(+0.30%) |