Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.096 | 1.096 | 1.067 | 1.067 | 18,612 | -0.02(-2.27%) |
Feb 26, 2018 | 1.092 | 1.092 | 1.092 | 132 | -0.00(-0.32%) | |
Feb 23, 2018 | 1.096 | 1.113 | 1.093 | 1.096 | 20,060 | +0.03(+2.65%) |
Feb 22, 2018 | 1.074 | 1.074 | 1.046 | 1.067 | 70,739 | -0.01(-1.31%) |
Feb 21, 2018 | 1.081 | 1.096 | 1.074 | 1.082 | 15,537 | +0.01(+1.32%) |
Feb 20, 2018 | 1.074 | 1.082 | 1.067 | 1.067 | 12,824 | -0.01(-1.07%) |
Feb 16, 2018 | 1.079 | 1.079 | 1.079 | 0 | +0.00(+0.42%) | |
Feb 15, 2018 | 1.074 | 1.081 | 1.067 | 1.074 | 2,402 | -0.01(-1.30%) |
Feb 13, 2018 | 1.089 | 1.089 | 1.089 | 267 | +0.00(+0.01%) | |
Feb 12, 2018 | 1.067 | 1.095 | 1.067 | 1.089 | 6,922 | +0.01(+0.58%) |
Feb 09, 2018 | 1.071 | 1.082 | 1.044 | 1.082 | 30,443 | +0.00(+0.39%) |
Feb 08, 2018 | 1.078 | 1.092 | 1.050 | 1.078 | 16,570 | -0.03(-3.12%) |
Feb 07, 2018 | 1.085 | 1.116 | 1.085 | 1.113 | 24,574 | +0.03(+2.85%) |
Feb 06, 2018 | 1.071 | 1.120 | 1.071 | 1.082 | 15,745 | +0.00(+0.36%) |
Feb 05, 2018 | 1.064 | 1.127 | 1.057 | 1.078 | 31,684 | +0.01(+0.65%) |
Feb 02, 2018 | 1.113 | 1.113 | 1.064 | 1.071 | 79,730 | -0.04(-3.75%) |
Feb 01, 2018 | 1.120 | 1.127 | 1.113 | 1.113 | 4,094 | +0.00(+0.00%) |
Jan 31, 2018 | 1.120 | 1.127 | 1.113 | 1.113 | 8,285 | -0.01(-1.17%) |
Jan 30, 2018 | 1.134 | 1.120 | 1.126 | 14,438 | -0.01(-0.68%) | |
Jan 29, 2018 | 1.134 | 1.149 | 1.134 | 1.134 | 54,753 | -0.00(-0.06%) |
Jan 26, 2018 | 1.134 | 1.189 | 1.134 | 1.134 | 79,664 | +0.00(+0.06%) |
Jan 25, 2018 | 1.141 | 1.141 | 1.133 | 1.134 | 14,866 | -0.01(-1.21%) |
Jan 24, 2018 | 1.141 | 1.148 | 1.128 | 1.148 | 24,685 | +0.01(+1.23%) |
Jan 23, 2018 | 1.141 | 1.160 | 1.127 | 1.134 | 17,205 | -0.00(-0.01%) |
Jan 22, 2018 | 1.134 | 1.175 | 1.127 | 1.134 | 13,666 | -0.01(-1.21%) |
Jan 19, 2018 | 1.162 | 1.167 | 1.148 | 1.148 | 19,425 | -0.01(-1.20%) |
Jan 18, 2018 | 1.175 | 1.196 | 1.162 | 1.162 | 56,869 | -0.03(-2.34%) |
Jan 17, 2018 | 1.162 | 1.210 | 1.162 | 1.189 | 529,605 | +0.02(+1.79%) |
Jan 16, 2018 | 1.162 | 1.182 | 1.162 | 1.168 | 17,552 | +0.03(+2.44%) |
Jan 12, 2018 | 1.141 | 1.141 | 1.141 | 0 | -0.01(-0.61%) | |
Jan 11, 2018 | 1.141 | 1.155 | 1.127 | 1.148 | 9,161 | +0.03(+2.48%) |
Jan 10, 2018 | 1.120 | 1.133 | 1.114 | 1.120 | 37,484 | +0.00(+0.00%) |
Jan 09, 2018 | 1.168 | 1.168 | 1.120 | 1.120 | 49,575 | -0.03(-3.01%) |
Jan 08, 2018 | 1.162 | 1.162 | 1.148 | 1.154 | 6,803 | -0.01(-0.55%) |
Jan 05, 2018 | 1.155 | 1.161 | 1.154 | 1.161 | 3,818 | +0.00(+0.42%) |
Jan 04, 2018 | 1.155 | 1.162 | 1.152 | 1.156 | 12,830 | -0.01(-1.07%) |
Jan 03, 2018 | 1.168 | 1.182 | 1.148 | 1.168 | 62,685 | +0.02(+1.81%) |
Jan 02, 2018 | 1.155 | 1.168 | 1.148 | 1.148 | 34,634 | -0.02(-1.79%) |
Dec 29, 2017 | 1.169 | 1.169 | 1.169 | 0 | -0.01(-0.59%) | |
Dec 28, 2017 | 1.183 | 1.203 | 1.158 | 1.175 | 16,133 | +0.00(+0.01%) |
Dec 27, 2017 | 1.148 | 1.175 | 1.148 | 1.175 | 22,885 | +0.03(+2.41%) |
Dec 26, 2017 | 1.196 | 1.208 | 1.127 | 1.148 | 98,844 | -0.03(-2.36%) |
Dec 22, 2017 | 1.203 | 1.203 | 1.169 | 1.175 | 27,422 | -0.03(-2.33%) |
Dec 21, 2017 | 1.210 | 1.213 | 1.182 | 1.204 | 27,933 | -0.01(-0.55%) |
Dec 20, 2017 | 1.182 | 1.238 | 1.168 | 1.210 | 94,114 | +0.03(+2.35%) |
Dec 19, 2017 | 1.203 | 1.217 | 1.182 | 1.182 | 19,292 | -0.02(-1.83%) |
Dec 18, 2017 | 1.182 | 1.210 | 1.174 | 1.204 | 40,936 | +0.02(+1.27%) |
Dec 15, 2017 | 1.182 | 1.210 | 1.168 | 1.189 | 15,726 | +0.02(+1.79%) |
Dec 14, 2017 | 1.175 | 1.182 | 1.168 | 1.168 | 19,674 | -0.00(-0.01%) |
Dec 13, 2017 | 1.175 | 1.289 | 1.168 | 1.169 | 382,040 | +0.00(+0.01%) |
Dec 12, 2017 | 1.189 | 1.189 | 1.168 | 1.168 | 10,605 | -0.01(-0.60%) |
Dec 11, 2017 | 1.175 | 1.196 | 1.175 | 1.175 | 13,026 | +0.00(+0.00%) |
Dec 08, 2017 | 1.175 | 1.196 | 1.162 | 1.175 | 4,688 | -0.00(-0.26%) |
Dec 07, 2017 | 1.175 | 1.196 | 1.169 | 1.179 | 7,072 | -0.00(-0.20%) |
Dec 06, 2017 | 1.196 | 1.203 | 1.168 | 1.181 | 15,503 | -0.01(-1.22%) |
Dec 05, 2017 | 1.175 | 1.196 | 1.148 | 1.196 | 46,312 | +0.01(+0.53%) |
Dec 04, 2017 | 1.210 | 1.210 | 1.155 | 1.189 | 11,466 | -0.01(-0.58%) |