Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.000 | 1.000 | 0.9120 | 0.9400 | 101,889 | -0.03(-3.09%) |
Apr 27, 2018 | 0.9200 | 1.000 | 0.9200 | 0.9700 | 105,592 | +0.05(+5.84%) |
Apr 26, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9165 | 109,844 | +0.01(+0.71%) |
Apr 25, 2018 | 0.9400 | 0.9696 | 0.9100 | 0.9100 | 201,982 | -0.04(-3.73%) |
Apr 24, 2018 | 0.9700 | 0.9798 | 0.9300 | 0.9453 | 185,766 | -0.02(-1.84%) |
Apr 23, 2018 | 1.040 | 1.040 | 0.9501 | 0.9630 | 159,911 | -0.07(-6.50%) |
Apr 20, 2018 | 1.030 | 1.040 | 1.000 | 1.030 | 100,629 | +0.03(+3.00%) |
Apr 19, 2018 | 1.040 | 1.070 | 0.9900 | 1.000 | 222,455 | -0.04(-3.85%) |
Apr 18, 2018 | 1.100 | 1.140 | 1.030 | 1.040 | 276,112 | -0.06(-5.45%) |
Apr 17, 2018 | 1.070 | 1.380 | 1.020 | 1.100 | 1,627,072 | +0.04(+3.77%) |
Apr 16, 2018 | 1.100 | 1.100 | 0.9700 | 1.060 | 113,978 | -0.00(-0.30%) |
Apr 13, 2018 | 0.9805 | 1.100 | 0.9805 | 1.063 | 205,578 | +0.08(+8.48%) |
Apr 12, 2018 | 0.9300 | 1.014 | 0.9201 | 0.9801 | 116,661 | +0.05(+5.39%) |
Apr 11, 2018 | 0.9400 | 0.9500 | 0.9107 | 0.9300 | 50,331 | -0.01(-1.06%) |
Apr 10, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 103,335 | +0.05(+5.05%) |
Apr 09, 2018 | 0.9000 | 0.9293 | 0.8801 | 0.8948 | 67,208 | -0.02(-2.72%) |
Apr 06, 2018 | 0.9396 | 0.9396 | 0.9000 | 0.9198 | 31,391 | +0.00(+0.26%) |
Apr 05, 2018 | 0.9500 | 0.9500 | 0.8999 | 0.9174 | 101,750 | -0.02(-2.10%) |
Apr 04, 2018 | 0.9100 | 0.9598 | 0.9000 | 0.9371 | 83,569 | +0.02(+1.86%) |
Apr 03, 2018 | 0.9100 | 0.9800 | 0.9100 | 0.9200 | 83,738 | +0.00(+0.44%) |
Apr 02, 2018 | 0.9500 | 0.9500 | 0.9010 | 0.9160 | 151,110 | -0.02(-2.55%) |
Mar 29, 2018 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.9640 | 0.9672 | 0.9400 | 0.9400 | 63,095 | -0.02(-2.41%) |
Mar 27, 2018 | 1.020 | 1.020 | 0.9300 | 0.9632 | 259,299 | -0.02(-2.21%) |
Mar 26, 2018 | 0.9863 | 1.050 | 0.9800 | 0.9850 | 176,399 | +0.00(+0.50%) |
Mar 23, 2018 | 1.010 | 1.039 | 0.9801 | 0.9801 | 126,477 | -0.01(-1.00%) |
Mar 22, 2018 | 1.060 | 1.064 | 0.9800 | 0.9900 | 304,753 | -0.04(-3.88%) |
Mar 21, 2018 | 1.030 | 1.055 | 1.020 | 1.030 | 62,497 | +0.01(+0.98%) |
Mar 20, 2018 | 1.040 | 1.050 | 1.011 | 1.020 | 138,586 | -0.01(-0.97%) |
Mar 19, 2018 | 1.070 | 1.090 | 1.020 | 1.030 | 312,276 | -0.05(-4.54%) |
Mar 16, 2018 | 1.071 | 1.100 | 1.060 | 1.079 | 87,990 | -0.00(-0.09%) |
Mar 15, 2018 | 1.070 | 1.100 | 1.070 | 1.080 | 89,315 | +0.00(+0.00%) |
Mar 14, 2018 | 1.080 | 1.100 | 1.030 | 1.080 | 113,545 | +0.00(+0.00%) |
Mar 13, 2018 | 1.100 | 1.100 | 1.080 | 1.080 | 168,056 | -0.02(-1.82%) |
Mar 12, 2018 | 1.170 | 1.170 | 1.080 | 1.100 | 215,905 | -0.04(-3.51%) |
Mar 09, 2018 | 1.200 | 1.219 | 1.140 | 1.140 | 197,655 | -0.07(-5.79%) |
Mar 08, 2018 | 1.210 | 1.230 | 1.180 | 1.210 | 208,354 | +0.00(+0.00%) |
Mar 07, 2018 | 1.160 | 1.220 | 1.150 | 1.210 | 163,743 | +0.04(+3.42%) |
Mar 06, 2018 | 1.210 | 1.218 | 1.160 | 1.170 | 282,827 | -0.04(-3.31%) |
Mar 05, 2018 | 1.220 | 1.230 | 1.160 | 1.210 | 257,087 | -0.02(-1.63%) |
Mar 02, 2018 | 1.200 | 1.250 | 1.169 | 1.230 | 209,058 | +0.01(+0.82%) |
Mar 01, 2018 | 1.170 | 1.270 | 1.130 | 1.220 | 269,800 | +0.07(+6.09%) |
Feb 28, 2018 | 1.200 | 1.260 | 1.100 | 1.150 | 574,249 | -0.02(-1.71%) |
Feb 27, 2018 | 1.010 | 1.380 | 1.010 | 1.170 | 4,888,149 | +0.14(+13.59%) |
Feb 26, 2018 | 1.070 | 1.070 | 1.030 | 1.030 | 112,049 | -0.02(-1.90%) |
Feb 23, 2018 | 0.9900 | 1.070 | 0.9500 | 1.050 | 273,881 | +0.08(+8.35%) |
Feb 22, 2018 | 1.000 | 0.9100 | 0.9691 | 356,948 | -0.01(-1.11%) | |
Feb 21, 2018 | 0.9900 | 1.020 | 0.9600 | 0.9800 | 440,196 | +0.01(+1.03%) |
Feb 20, 2018 | 1.050 | 1.100 | 0.9600 | 0.9700 | 647,652 | -0.09(-8.49%) |
Feb 16, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.08(-7.02%) | |
Feb 15, 2018 | 1.340 | 1.340 | 1.040 | 1.140 | 1,500,306 | -0.22(-16.18%) |
Feb 14, 2018 | 1.330 | 1.370 | 1.300 | 1.360 | 155,242 | +0.03(+2.26%) |
Feb 13, 2018 | 1.280 | 1.360 | 1.261 | 1.330 | 154,788 | +0.03(+2.32%) |
Feb 12, 2018 | 1.290 | 1.300 | 1.230 | 1.300 | 162,914 | +0.08(+6.55%) |
Feb 09, 2018 | 1.300 | 1.300 | 1.180 | 1.220 | 362,273 | -0.07(-5.43%) |
Feb 08, 2018 | 1.310 | 1.320 | 1.280 | 1.290 | 317,778 | -0.03(-2.27%) |
Feb 07, 2018 | 1.330 | 1.347 | 1.328 | 1.320 | 255,155 | -0.03(-2.22%) |
Feb 06, 2018 | 1.310 | 1.419 | 1.281 | 1.350 | 232,113 | -0.04(-2.88%) |
Feb 05, 2018 | 1.440 | 1.440 | 1.310 | 1.390 | 340,104 | -0.07(-4.79%) |
Feb 02, 2018 | 1.530 | 1.530 | 1.360 | 1.460 | 397,985 | -0.05(-3.31%) |