Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.145 | 1.150 | 1.100 | 1.100 | 126,898 | -0.05(-4.31%) |
Feb 27, 2018 | 1.200 | 1.200 | 1.120 | 1.150 | 89,343 | -0.05(-4.17%) |
Feb 26, 2018 | 1.210 | 1.210 | 1.170 | 1.200 | 128,396 | +0.06(+5.05%) |
Feb 23, 2018 | 1.120 | 1.160 | 1.120 | 1.142 | 43,961 | +0.01(+1.09%) |
Feb 22, 2018 | 1.120 | 1.150 | 1.120 | 1.130 | 101,648 | -0.02(-1.74%) |
Feb 21, 2018 | 1.180 | 1.190 | 1.150 | 1.150 | 64,333 | -0.04(-3.36%) |
Feb 20, 2018 | 1.220 | 1.220 | 1.160 | 1.190 | 54,937 | -0.06(-4.80%) |
Feb 16, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
Feb 15, 2018 | 1.255 | 1.290 | 1.250 | 1.260 | 74,300 | -0.03(-2.33%) |
Feb 14, 2018 | 1.270 | 1.290 | 1.240 | 1.290 | 87,341 | +0.03(+2.38%) |
Feb 13, 2018 | 1.260 | 104,858 | +0.08(+6.78%) | |||
Feb 12, 2018 | 1.160 | 1.190 | 1.120 | 1.180 | 188,540 | -0.03(-2.48%) |
Feb 09, 2018 | 1.180 | 1.210 | 1.120 | 1.210 | 132,178 | +0.00(+0.00%) |
Feb 08, 2018 | 1.280 | 1.290 | 1.200 | 1.210 | 90,687 | -0.06(-4.72%) |
Feb 07, 2018 | 1.290 | 1.290 | 1.220 | 1.270 | 357,013 | +0.18(+16.51%) |
Feb 06, 2018 | 0.9505 | 1.100 | 0.9487 | 1.090 | 356,847 | -0.01(-0.91%) |
Feb 05, 2018 | 1.160 | 1.160 | 1.070 | 1.100 | 332,642 | -0.08(-6.60%) |
Feb 02, 2018 | 1.254 | 1.280 | 1.130 | 1.178 | 593,876 | -0.09(-7.28%) |
Feb 01, 2018 | 1.350 | 1.350 | 1.260 | 1.270 | 319,173 | -0.06(-4.50%) |
Jan 31, 2018 | 1.370 | 1.370 | 1.310 | 1.330 | 175,059 | -0.00(-0.02%) |
Jan 30, 2018 | 1.390 | 1.400 | 1.330 | 1.330 | 144,657 | -0.07(-4.99%) |
Jan 29, 2018 | 1.440 | 1.440 | 1.390 | 1.400 | 182,663 | -0.05(-3.45%) |
Jan 26, 2018 | 1.420 | 1.450 | 1.400 | 1.450 | 201,172 | +0.03(+2.12%) |
Jan 25, 2018 | 1.430 | 1.450 | 1.410 | 1.420 | 227,884 | +0.05(+3.64%) |
Jan 24, 2018 | 1.360 | 1.380 | 1.340 | 1.370 | 340,296 | +0.04(+3.01%) |
Jan 23, 2018 | 1.350 | 1.360 | 1.320 | 1.330 | 387,223 | +0.01(+0.76%) |
Jan 22, 2018 | 1.305 | 1.360 | 1.270 | 1.320 | 508,305 | +0.03(+2.33%) |
Jan 19, 2018 | 1.285 | 1.320 | 1.240 | 1.290 | 671,212 | -0.05(-3.74%) |
Jan 18, 2018 | 1.425 | 1.440 | 1.330 | 1.340 | 662,116 | -0.12(-8.22%) |
Jan 17, 2018 | 1.540 | 1.540 | 1.430 | 1.460 | 1,006,678 | -0.05(-3.30%) |
Jan 16, 2018 | 1.500 | 1.580 | 1.470 | 1.510 | 1,983,650 | +0.03(+2.02%) |
Jan 12, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.23(+18.41%) | |
Jan 11, 2018 | 1.235 | 1.270 | 1.200 | 1.250 | 611,734 | -0.02(-1.58%) |
Jan 10, 2018 | 1.315 | 1.370 | 1.250 | 1.270 | 576,169 | -0.15(-10.56%) |
Jan 09, 2018 | 1.470 | 1.500 | 1.350 | 1.420 | 877,395 | -0.12(-7.79%) |
Jan 08, 2018 | 1.585 | 1.630 | 1.530 | 1.540 | 1,408,537 | +0.01(+0.65%) |
Jan 05, 2018 | 1.380 | 1.750 | 1.350 | 1.530 | 2,057,780 | +0.36(+30.77%) |
Jan 04, 2018 | 1.005 | 1.170 | 0.9400 | 1.170 | 1,399,056 | +0.49(+72.08%) |
Jan 03, 2018 | 0.6550 | 0.6800 | 0.6500 | 0.6799 | 408,337 | +0.03(+4.00%) |
Jan 02, 2018 | 0.6530 | 0.6600 | 0.6254 | 0.6538 | 197,850 | +0.02(+3.49%) |
Dec 29, 2017 | 0.6317 | 0.6317 | 0.6317 | 0 | +0.01(+1.83%) | |
Dec 28, 2017 | 0.6280 | 0.6280 | 0.5985 | 0.6203 | 114,337 | +0.09(+15.92%) |
Dec 27, 2017 | 0.5400 | 0.5500 | 0.5352 | 0.5352 | 141,531 | -0.00(-0.47%) |
Dec 26, 2017 | 0.5400 | 0.5400 | 0.5200 | 0.5377 | 32,137 | +0.03(+5.43%) |
Dec 22, 2017 | 0.4869 | 0.5100 | 0.4869 | 0.5100 | 50,859 | +0.02(+4.10%) |
Dec 21, 2017 | 0.4811 | 0.4900 | 0.4722 | 0.4899 | 103,720 | -0.02(-3.92%) |
Dec 20, 2017 | 0.5050 | 0.5100 | 0.4900 | 0.5099 | 67,694 | -0.04(-6.44%) |
Dec 19, 2017 | 0.5450 | 0.5450 | 0.5050 | 0.5450 | 41,492 | +0.01(+1.40%) |
Dec 18, 2017 | 0.5355 | 0.5400 | 0.5200 | 0.5375 | 48,426 | +0.01(+2.30%) |
Dec 15, 2017 | 0.5000 | 0.5300 | 0.5000 | 0.5254 | 20,823 | -0.02(-4.47%) |
Dec 14, 2017 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 10,211 | +0.01(+2.78%) |
Dec 13, 2017 | 0.5000 | 0.5700 | 0.5000 | 0.5351 | 36,687 | +0.02(+2.90%) |
Dec 12, 2017 | 0.5459 | 0.5459 | 0.5100 | 0.5200 | 296,714 | -0.05(-8.99%) |
Dec 11, 2017 | 0.5838 | 0.5838 | 0.5542 | 0.5714 | 68,947 | -0.04(-6.23%) |
Dec 08, 2017 | 0.5847 | 0.6093 | 0.5800 | 0.6093 | 55,190 | +0.01(+1.58%) |
Dec 07, 2017 | 0.6370 | 0.6370 | 0.5900 | 0.5998 | 79,439 | -0.08(-11.79%) |
Dec 06, 2017 | 0.5996 | 0.7900 | 0.5900 | 0.6800 | 193,247 | +0.14(+26.19%) |
Dec 05, 2017 | 0.5400 | 0.5400 | 0.5100 | 0.5389 | 35,780 | -0.02(-3.78%) |
Dec 04, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5600 | 34,314 | -0.02(-3.45%) |