Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8300 | 0.8300 | 0.8300 | 0 | -0.07(-7.78%) | |
Mar 28, 2018 | 0.8400 | 0.9000 | 0.8110 | 0.9000 | 37,484 | +0.05(+5.87%) |
Mar 27, 2018 | 0.8400 | 0.9000 | 0.8400 | 0.8501 | 6,809 | -0.01(-1.15%) |
Mar 26, 2018 | 0.9100 | 0.9145 | 0.8000 | 0.8600 | 53,175 | -0.05(-5.49%) |
Mar 23, 2018 | 0.8800 | 0.9450 | 0.8800 | 0.9100 | 6,190 | -0.02(-1.83%) |
Mar 22, 2018 | 1.010 | 1.010 | 0.8758 | 0.9270 | 36,916 | -0.05(-5.42%) |
Mar 21, 2018 | 0.9443 | 1.010 | 0.9443 | 0.9801 | 10,531 | +0.01(+1.15%) |
Mar 20, 2018 | 0.9900 | 1.010 | 0.9220 | 0.9690 | 4,829 | -0.03(-2.91%) |
Mar 19, 2018 | 1.050 | 1.050 | 0.9101 | 0.9980 | 39,876 | -0.05(-4.86%) |
Mar 16, 2018 | 1.150 | 1.150 | 1.010 | 1.049 | 34,227 | -0.14(-11.85%) |
Mar 15, 2018 | 0.9399 | 1.250 | 0.9209 | 1.190 | 326,238 | +0.26(+28.55%) |
Mar 14, 2018 | 0.9100 | 0.9500 | 0.9000 | 0.9257 | 15,827 | +0.02(+1.71%) |
Mar 13, 2018 | 0.9200 | 0.9299 | 0.9101 | 0.9101 | 1,350 | -0.04(-4.20%) |
Mar 12, 2018 | 0.9200 | 0.9500 | 0.9101 | 0.9500 | 5,037 | -0.01(-1.04%) |
Mar 09, 2018 | 0.9400 | 0.9799 | 0.9101 | 0.9600 | 2,430 | -0.02(-2.04%) |
Mar 08, 2018 | 0.9418 | 0.9800 | 0.9001 | 0.9800 | 7,575 | +0.03(+3.43%) |
Mar 07, 2018 | 0.9799 | 0.9799 | 0.9462 | 0.9475 | 4,943 | -0.02(-2.32%) |
Mar 06, 2018 | 0.9700 | 1.010 | 0.9000 | 0.9700 | 36,996 | -0.04(-3.97%) |
Mar 05, 2018 | 1.059 | 1.059 | 1.010 | 1.010 | 2,725 | -0.01(-0.97%) |
Mar 02, 2018 | 1.010 | 1.032 | 1.010 | 1.020 | 12,634 | +0.06(+6.24%) |
Mar 01, 2018 | 1.020 | 1.060 | 0.9601 | 0.9601 | 17,420 | -0.08(-7.68%) |
Feb 28, 2018 | 1.120 | 1.120 | 0.9800 | 1.040 | 59,729 | -0.04(-3.70%) |
Feb 27, 2018 | 1.022 | 1.080 | 0.9200 | 1.080 | 24,430 | +0.10(+10.20%) |
Feb 26, 2018 | 0.9648 | 1.050 | 0.9402 | 0.9800 | 12,798 | -0.03(-2.98%) |
Feb 23, 2018 | 1.000 | 1.100 | 1.000 | 1.010 | 17,136 | +0.00(+0.01%) |
Feb 22, 2018 | 1.000 | 1.050 | 0.9500 | 1.010 | 12,477 | -0.01(-1.27%) |
Feb 21, 2018 | 1.040 | 1.050 | 1.001 | 1.023 | 19,361 | +0.04(+4.39%) |
Feb 20, 2018 | 0.9800 | 0.9913 | 0.9800 | 0.9800 | 3,267 | -0.00(-0.01%) |
Feb 16, 2018 | 0.9801 | 0.9801 | 0.9801 | 0 | -0.01(-1.00%) | |
Feb 15, 2018 | 1.010 | 1.010 | 0.9500 | 0.9900 | 5,111 | +0.01(+1.02%) |
Feb 14, 2018 | 0.9665 | 1.006 | 0.9665 | 0.9800 | 7,657 | -0.01(-1.01%) |
Feb 13, 2018 | 0.9120 | 1.020 | 0.9120 | 0.9900 | 4,387 | -0.01(-0.75%) |
Feb 12, 2018 | 1.100 | 1.100 | 0.9520 | 0.9975 | 16,409 | -0.04(-4.09%) |
Feb 09, 2018 | 1.024 | 1.050 | 0.9600 | 1.040 | 14,484 | -0.01(-0.64%) |
Feb 08, 2018 | 0.9601 | 1.070 | 0.9601 | 1.047 | 3,160 | +0.02(+1.62%) |
Feb 07, 2018 | 1.060 | 1.060 | 0.9613 | 1.030 | 7,539 | +0.01(+0.98%) |
Feb 06, 2018 | 1.000 | 1.020 | 0.8700 | 1.020 | 15,134 | +0.06(+6.25%) |
Feb 05, 2018 | 1.026 | 1.010 | 0.9600 | 34,795 | -0.05(-4.95%) | |
Feb 02, 2018 | 1.010 | 1.099 | 1.000 | 1.010 | 24,645 | +0.00(+0.00%) |
Feb 01, 2018 | 1.060 | 1.070 | 1.010 | 1.010 | 16,809 | -0.06(-5.61%) |
Jan 31, 2018 | 1.084 | 1.100 | 1.050 | 1.070 | 7,113 | -0.04(-3.92%) |
Jan 30, 2018 | 1.080 | 1.114 | 1.030 | 1.114 | 3,192 | +0.08(+8.11%) |
Jan 29, 2018 | 1.100 | 1.120 | 1.011 | 1.030 | 13,267 | -0.10(-8.89%) |
Jan 26, 2018 | 1.173 | 1.173 | 1.110 | 1.131 | 15,970 | +0.00(+0.05%) |
Jan 25, 2018 | 1.170 | 1.185 | 1.130 | 1.130 | 7,562 | -0.04(-3.42%) |
Jan 24, 2018 | 1.174 | 1.180 | 1.170 | 1.170 | 3,032 | -0.01(-0.80%) |
Jan 23, 2018 | 1.160 | 1.205 | 1.160 | 1.179 | 19,379 | -0.03(-2.53%) |
Jan 22, 2018 | 1.210 | 1.236 | 1.160 | 1.210 | 23,778 | +0.00(+0.33%) |
Jan 19, 2018 | 1.270 | 1.270 | 1.189 | 1.206 | 15,673 | -0.00(-0.33%) |
Jan 18, 2018 | 1.230 | 1.264 | 1.210 | 1.210 | 14,001 | -0.05(-3.97%) |
Jan 17, 2018 | 1.320 | 1.320 | 1.210 | 1.260 | 20,069 | -0.01(-1.08%) |
Jan 16, 2018 | 1.272 | 1.330 | 1.260 | 1.274 | 25,933 | +0.02(+1.90%) |
Jan 12, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.260 | 1.294 | 1.236 | 1.250 | 12,333 | -0.02(-1.57%) |
Jan 10, 2018 | 1.330 | 1.230 | 1.270 | 58,907 | -0.03(-2.31%) | |
Jan 09, 2018 | 1.480 | 1.480 | 1.270 | 1.300 | 105,175 | +0.08(+6.55%) |
Jan 08, 2018 | 1.220 | 1.301 | 1.201 | 1.220 | 50,277 | -0.01(-0.80%) |
Jan 05, 2018 | 1.300 | 1.300 | 1.131 | 1.230 | 61,849 | -0.07(-5.53%) |
Jan 04, 2018 | 1.370 | 1.420 | 1.300 | 1.302 | 164,755 | -0.06(-4.29%) |
Jan 03, 2018 | 1.510 | 1.518 | 1.350 | 1.360 | 599,212 | -0.11(-7.46%) |