Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.105 | 1.110 | 1.040 | 1.060 | 155,654 | -0.01(-1.40%) |
Apr 27, 2018 | 1.060 | 1.080 | 1.020 | 1.075 | 146,500 | +0.02(+1.42%) |
Apr 26, 2018 | 1.030 | 1.090 | 1.020 | 1.060 | 90,633 | +0.04(+3.91%) |
Apr 25, 2018 | 1.045 | 1.070 | 1.020 | 1.020 | 121,612 | -0.03(-2.85%) |
Apr 24, 2018 | 1.090 | 1.090 | 1.020 | 1.050 | 88,964 | -0.04(-3.68%) |
Apr 23, 2018 | 1.060 | 1.100 | 1.050 | 1.090 | 113,575 | +0.03(+2.83%) |
Apr 20, 2018 | 1.059 | 1.090 | 0.9899 | 1.060 | 299,306 | +0.01(+0.96%) |
Apr 19, 2018 | 1.060 | 1.090 | 1.020 | 1.050 | 171,226 | -0.02(-1.88%) |
Apr 18, 2018 | 1.060 | 1.120 | 1.060 | 1.070 | 108,697 | -0.02(-1.56%) |
Apr 17, 2018 | 1.210 | 1.210 | 1.050 | 1.087 | 275,230 | -0.07(-6.29%) |
Apr 16, 2018 | 1.165 | 1.240 | 1.150 | 1.160 | 658,926 | +0.05(+4.50%) |
Apr 13, 2018 | 0.9911 | 1.180 | 0.9700 | 1.110 | 753,052 | +0.13(+12.69%) |
Apr 12, 2018 | 0.9750 | 1.001 | 0.9700 | 0.9850 | 67,122 | +0.01(+1.44%) |
Apr 11, 2018 | 0.9800 | 1.020 | 0.9550 | 0.9710 | 151,557 | -0.01(-0.51%) |
Apr 10, 2018 | 0.9950 | 1.010 | 0.9501 | 0.9760 | 184,576 | -0.02(-2.30%) |
Apr 09, 2018 | 1.020 | 1.060 | 0.9500 | 0.9990 | 185,591 | -0.01(-1.09%) |
Apr 06, 2018 | 1.040 | 1.070 | 0.9700 | 1.010 | 106,239 | -0.03(-2.88%) |
Apr 05, 2018 | 0.9730 | 1.050 | 0.9600 | 1.040 | 200,333 | +0.05(+5.05%) |
Apr 04, 2018 | 1.025 | 1.040 | 0.9500 | 0.9900 | 309,822 | -0.04(-3.87%) |
Apr 03, 2018 | 1.050 | 1.070 | 1.010 | 1.030 | 78,608 | -0.02(-1.91%) |
Apr 02, 2018 | 1.110 | 1.120 | 1.030 | 1.050 | 114,389 | -0.05(-4.55%) |
Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.09(+8.91%) | |
Mar 28, 2018 | 1.080 | 1.080 | 0.9901 | 1.010 | 264,672 | -0.07(-6.48%) |
Mar 27, 2018 | 1.130 | 1.150 | 1.050 | 1.080 | 167,783 | -0.05(-4.42%) |
Mar 26, 2018 | 1.100 | 1.140 | 1.100 | 1.130 | 87,638 | +0.03(+2.73%) |
Mar 23, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 79,618 | -0.02(-1.79%) |
Mar 22, 2018 | 1.135 | 1.180 | 1.100 | 1.120 | 109,186 | -0.01(-0.88%) |
Mar 21, 2018 | 1.110 | 1.150 | 1.100 | 1.130 | 130,797 | +0.00(+0.00%) |
Mar 20, 2018 | 1.195 | 1.200 | 1.110 | 1.130 | 202,423 | -0.07(-5.83%) |
Mar 19, 2018 | 1.180 | 1.230 | 1.150 | 1.200 | 257,522 | +0.00(+0.00%) |
Mar 16, 2018 | 1.250 | 1.268 | 1.200 | 1.200 | 77,265 | -0.01(-0.83%) |
Mar 15, 2018 | 1.230 | 1.290 | 1.200 | 1.210 | 69,754 | +0.00(+0.00%) |
Mar 14, 2018 | 1.260 | 1.280 | 1.200 | 1.210 | 135,250 | -0.07(-5.47%) |
Mar 13, 2018 | 1.265 | 1.370 | 1.220 | 1.280 | 93,005 | -0.03(-2.29%) |
Mar 12, 2018 | 1.350 | 1.400 | 1.300 | 1.310 | 181,179 | -0.04(-2.96%) |
Mar 09, 2018 | 1.380 | 1.380 | 1.270 | 1.350 | 85,641 | -0.03(-2.17%) |
Mar 08, 2018 | 1.320 | 1.440 | 1.270 | 1.380 | 203,688 | +0.13(+10.40%) |
Mar 07, 2018 | 1.335 | 1.400 | 1.230 | 1.250 | 180,500 | -0.10(-7.41%) |
Mar 06, 2018 | 1.465 | 1.580 | 1.300 | 1.350 | 857,214 | -0.01(-0.74%) |
Mar 05, 2018 | 1.165 | 1.370 | 1.160 | 1.360 | 297,330 | +0.20(+17.24%) |
Mar 02, 2018 | 1.110 | 1.260 | 1.110 | 1.160 | 212,534 | +0.02(+1.75%) |
Mar 01, 2018 | 1.090 | 1.160 | 1.070 | 1.140 | 114,563 | +0.03(+2.70%) |
Feb 28, 2018 | 1.050 | 1.160 | 1.050 | 1.110 | 154,958 | +0.06(+5.71%) |
Feb 27, 2018 | 1.060 | 1.140 | 1.050 | 1.050 | 154,933 | -0.02(-1.87%) |
Feb 26, 2018 | 1.120 | 1.160 | 1.050 | 1.070 | 183,761 | -0.05(-4.12%) |
Feb 23, 2018 | 1.140 | 1.160 | 1.050 | 1.116 | 313,346 | -0.04(-3.79%) |
Feb 22, 2018 | 1.200 | 1.220 | 1.100 | 1.160 | 199,216 | -0.07(-5.69%) |
Feb 21, 2018 | 1.260 | 1.280 | 1.190 | 1.230 | 258,939 | -0.06(-4.65%) |
Feb 20, 2018 | 1.255 | 1.325 | 1.250 | 1.290 | 155,387 | -0.01(-0.77%) |
Feb 16, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Feb 15, 2018 | 1.390 | 1.390 | 1.290 | 1.290 | 114,984 | -0.05(-3.73%) |
Feb 14, 2018 | 1.315 | 1.360 | 1.260 | 1.340 | 78,981 | +0.01(+0.75%) |
Feb 13, 2018 | 1.340 | 1.370 | 1.250 | 1.330 | 162,902 | -0.03(-2.21%) |
Feb 12, 2018 | 1.245 | 1.380 | 1.240 | 1.360 | 152,287 | +0.11(+8.80%) |
Feb 09, 2018 | 1.330 | 1.390 | 1.190 | 1.250 | 323,629 | -0.09(-6.72%) |
Feb 08, 2018 | 1.450 | 1.320 | 1.340 | 200,142 | -0.09(-6.29%) | |
Feb 07, 2018 | 1.375 | 1.440 | 1.375 | 1.430 | 264,352 | +0.05(+3.77%) |
Feb 06, 2018 | 1.310 | 1.440 | 1.300 | 1.378 | 621,694 | -0.02(-1.57%) |
Feb 05, 2018 | 1.400 | 1.480 | 1.360 | 1.400 | 337,671 | -0.09(-5.79%) |
Feb 02, 2018 | 1.550 | 1.600 | 1.410 | 1.486 | 386,982 | -0.04(-2.88%) |