Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8828 | 0.8828 | 0.8828 | 0 | +0.01(+1.25%) | |
Mar 28, 2018 | 0.9500 | 0.9500 | 0.8500 | 0.8719 | 591,268 | -0.04(-4.25%) |
Mar 27, 2018 | 0.9271 | 0.9400 | 0.9100 | 0.9106 | 225,725 | -0.02(-2.08%) |
Mar 26, 2018 | 0.9410 | 0.9600 | 0.9088 | 0.9299 | 461,836 | -0.01(-1.07%) |
Mar 23, 2018 | 0.9701 | 0.9800 | 0.9210 | 0.9400 | 1,005,554 | -0.05(-5.52%) |
Mar 22, 2018 | 1.010 | 1.010 | 0.9602 | 0.9949 | 338,828 | -0.01(-0.52%) |
Mar 21, 2018 | 1.020 | 1.020 | 0.9900 | 1.000 | 312,370 | -0.02(-1.95%) |
Mar 20, 2018 | 1.050 | 1.059 | 0.9923 | 1.020 | 770,832 | +0.01(+0.99%) |
Mar 19, 2018 | 1.030 | 1.030 | 0.9800 | 1.010 | 695,662 | -0.04(-3.81%) |
Mar 16, 2018 | 1.000 | 1.050 | 0.9500 | 1.050 | 1,744,760 | -0.05(-4.55%) |
Mar 15, 2018 | 1.100 | 1.130 | 1.070 | 1.100 | 943,394 | +0.04(+3.77%) |
Mar 14, 2018 | 1.060 | 1.070 | 1.030 | 1.060 | 396,285 | +0.02(+1.91%) |
Mar 13, 2018 | 1.080 | 1.100 | 1.030 | 1.040 | 504,571 | -0.04(-3.69%) |
Mar 12, 2018 | 1.080 | 1.120 | 1.071 | 1.080 | 698,229 | +0.00(+0.00%) |
Mar 09, 2018 | 1.050 | 1.100 | 1.030 | 1.080 | 731,787 | +0.05(+4.85%) |
Mar 08, 2018 | 1.060 | 1.070 | 1.030 | 1.030 | 703,466 | +0.02(+1.98%) |
Mar 07, 2018 | 1.000 | 1.030 | 0.9612 | 1.010 | 290,837 | +0.00(+0.00%) |
Mar 06, 2018 | 1.020 | 1.040 | 1.000 | 1.010 | 351,353 | +0.00(+0.00%) |
Mar 05, 2018 | 1.000 | 1.020 | 0.9851 | 1.010 | 207,069 | +0.00(+0.00%) |
Mar 02, 2018 | 0.9847 | 1.010 | 0.9700 | 1.010 | 374,247 | +0.04(+4.13%) |
Mar 01, 2018 | 1.000 | 1.020 | 0.9638 | 0.9699 | 515,845 | -0.04(-3.97%) |
Feb 28, 2018 | 1.020 | 1.060 | 1.000 | 1.010 | 1,079,767 | -0.01(-0.98%) |
Feb 27, 2018 | 1.050 | 1.050 | 1.000 | 1.020 | 756,648 | -0.02(-1.92%) |
Feb 26, 2018 | 1.070 | 1.100 | 1.020 | 1.040 | 378,854 | -0.01(-0.95%) |
Feb 23, 2018 | 1.070 | 1.070 | 1.000 | 1.050 | 931,440 | +0.00(+0.00%) |
Feb 22, 2018 | 0.9795 | 1.080 | 0.9600 | 1.050 | 2,172,831 | +0.12(+12.47%) |
Feb 21, 2018 | 0.9331 | 0.9500 | 0.9120 | 0.9336 | 163,707 | +0.01(+0.93%) |
Feb 20, 2018 | 0.9702 | 0.9710 | 0.9201 | 0.9250 | 214,615 | -0.03(-2.68%) |
Feb 16, 2018 | 0.9505 | 0.9505 | 0.9505 | 0 | -0.01(-1.03%) | |
Feb 15, 2018 | 0.9700 | 0.9800 | 0.9450 | 0.9604 | 198,872 | -0.01(-0.98%) |
Feb 14, 2018 | 0.9800 | 0.9800 | 0.9400 | 0.9699 | 240,243 | +0.02(+2.58%) |
Feb 13, 2018 | 0.9980 | 0.9980 | 0.9410 | 0.9455 | 206,981 | -0.03(-3.02%) |
Feb 12, 2018 | 0.9380 | 0.9880 | 0.9200 | 0.9749 | 405,644 | +0.05(+5.97%) |
Feb 09, 2018 | 0.9500 | 0.9500 | 0.8800 | 0.9200 | 593,163 | +0.00(+0.11%) |
Feb 08, 2018 | 0.9533 | 0.9700 | 0.9321 | 0.9190 | 494,807 | -0.02(-2.34%) |
Feb 07, 2018 | 0.9780 | 0.9804 | 0.9400 | 0.9410 | 277,907 | -0.02(-1.90%) |
Feb 06, 2018 | 0.9500 | 0.9775 | 0.9200 | 0.9592 | 518,789 | -0.01(-1.11%) |
Feb 05, 2018 | 1.000 | 1.000 | 0.9550 | 0.9700 | 512,208 | -0.03(-3.00%) |
Feb 02, 2018 | 1.050 | 1.070 | 1.000 | 1.000 | 534,985 | -0.05(-4.76%) |
Feb 01, 2018 | 1.070 | 1.086 | 1.000 | 1.050 | 636,334 | -0.03(-2.78%) |
Jan 31, 2018 | 1.110 | 1.110 | 1.070 | 1.080 | 262,936 | -0.02(-1.82%) |
Jan 30, 2018 | 1.100 | 1.120 | 1.070 | 1.100 | 403,180 | -0.02(-1.79%) |
Jan 29, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 468,225 | -0.01(-0.88%) |
Jan 26, 2018 | 1.090 | 1.140 | 1.070 | 1.130 | 619,748 | +0.04(+3.67%) |
Jan 25, 2018 | 1.080 | 1.090 | 1.050 | 1.090 | 431,602 | +0.00(+0.00%) |
Jan 24, 2018 | 1.090 | 1.090 | 1.050 | 1.090 | 307,197 | +0.02(+1.87%) |
Jan 23, 2018 | 1.090 | 1.090 | 1.050 | 1.070 | 382,733 | -0.01(-0.93%) |
Jan 22, 2018 | 1.090 | 1.100 | 1.060 | 1.080 | 197,686 | +0.01(+0.93%) |
Jan 19, 2018 | 1.080 | 1.090 | 1.050 | 1.070 | 213,804 | -0.02(-1.83%) |
Jan 18, 2018 | 1.100 | 1.100 | 1.050 | 1.090 | 384,751 | +0.01(+0.93%) |
Jan 17, 2018 | 1.100 | 1.100 | 1.050 | 1.080 | 498,234 | -0.02(-1.82%) |
Jan 16, 2018 | 1.170 | 1.180 | 1.080 | 1.100 | 932,444 | -0.05(-4.26%) |
Jan 12, 2018 | 1.149 | 1.149 | 1.149 | 0 | -0.00(-0.09%) | |
Jan 11, 2018 | 1.120 | 1.190 | 1.100 | 1.150 | 1,053,569 | +0.02(+1.77%) |
Jan 10, 2018 | 1.130 | 1.130 | 1.090 | 1.130 | 460,999 | +0.01(+0.89%) |
Jan 09, 2018 | 1.120 | 1.140 | 1.080 | 1.120 | 566,951 | +0.01(+0.90%) |
Jan 08, 2018 | 1.150 | 1.150 | 1.060 | 1.110 | 1,205,555 | -0.01(-0.89%) |
Jan 05, 2018 | 1.150 | 1.150 | 1.110 | 1.120 | 790,452 | -0.01(-0.88%) |
Jan 04, 2018 | 1.060 | 1.140 | 1.030 | 1.130 | 1,184,352 | +0.07(+6.60%) |
Jan 03, 2018 | 1.070 | 1.076 | 1.020 | 1.060 | 446,053 | +0.01(+0.95%) |