Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.150 | 1.150 | 1.020 | 1.090 | 271,148 | +0.03(+2.83%) |
Jan 30, 2018 | 1.060 | 1.060 | 1.020 | 1.060 | 234,932 | +0.02(+1.84%) |
Jan 29, 2018 | 1.060 | 1.060 | 1.000 | 1.041 | 287,071 | -0.01(-1.35%) |
Jan 26, 2018 | 1.090 | 1.095 | 0.9525 | 1.055 | 597,739 | -0.04(-3.21%) |
Jan 25, 2018 | 1.170 | 1.180 | 1.090 | 1.090 | 347,609 | -0.06(-5.22%) |
Jan 24, 2018 | 1.240 | 1.240 | 1.130 | 1.150 | 352,533 | -0.08(-6.50%) |
Jan 23, 2018 | 1.250 | 1.260 | 1.200 | 1.230 | 129,737 | +0.00(+0.00%) |
Jan 22, 2018 | 1.210 | 1.240 | 1.170 | 1.230 | 141,283 | +0.02(+1.65%) |
Jan 19, 2018 | 1.200 | 1.230 | 1.180 | 1.210 | 95,839 | +0.00(+0.00%) |
Jan 18, 2018 | 1.110 | 1.210 | 1.110 | 1.210 | 114,950 | +0.06(+5.22%) |
Jan 17, 2018 | 1.150 | 1.200 | 1.150 | 1.150 | 96,969 | -0.03(-2.54%) |
Jan 16, 2018 | 1.145 | 1.190 | 1.140 | 1.180 | 63,717 | +0.03(+2.61%) |
Jan 12, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.71%) | |
Jan 11, 2018 | 1.130 | 1.190 | 1.110 | 1.170 | 144,163 | +0.04(+3.54%) |
Jan 10, 2018 | 1.140 | 1.140 | 1.140 | 1.130 | 32,568 | +0.00(+0.00%) |
Jan 09, 2018 | 1.150 | 1.150 | 1.110 | 1.130 | 67,103 | -0.01(-0.88%) |
Jan 08, 2018 | 1.155 | 1.155 | 1.120 | 1.140 | 114,995 | -0.01(-0.87%) |
Jan 05, 2018 | 1.130 | 1.155 | 1.120 | 1.150 | 94,535 | +0.02(+1.77%) |
Jan 04, 2018 | 1.120 | 1.150 | 1.110 | 1.130 | 91,629 | +0.01(+0.89%) |
Jan 03, 2018 | 1.140 | 1.160 | 1.100 | 1.120 | 130,748 | -0.02(-1.75%) |
Jan 02, 2018 | 1.170 | 1.180 | 1.170 | 1.140 | 356,811 | -0.05(-4.20%) |
Dec 29, 2017 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.83%) | |
Dec 28, 2017 | 1.230 | 1.240 | 1.180 | 1.200 | 172,076 | -0.03(-2.44%) |
Dec 27, 2017 | 1.250 | 1.250 | 1.180 | 1.230 | 122,707 | +0.02(+1.65%) |
Dec 26, 2017 | 1.210 | 1.250 | 1.210 | 1.210 | 74,043 | +0.00(+0.00%) |
Dec 22, 2017 | 1.230 | 1.250 | 1.210 | 1.210 | 68,063 | -0.02(-1.63%) |
Dec 21, 2017 | 1.270 | 1.280 | 1.210 | 1.230 | 89,984 | -0.02(-1.60%) |
Dec 20, 2017 | 1.260 | 1.260 | 1.180 | 1.250 | 140,146 | -0.01(-0.43%) |
Dec 19, 2017 | 1.220 | 1.260 | 1.220 | 1.255 | 39,712 | +0.04(+2.90%) |
Dec 18, 2017 | 1.280 | 1.300 | 1.200 | 1.220 | 138,091 | -0.05(-3.94%) |
Dec 15, 2017 | 1.260 | 1.290 | 1.250 | 1.270 | 200,040 | +0.00(+0.00%) |
Dec 14, 2017 | 1.300 | 1.300 | 1.200 | 1.270 | 195,570 | +0.02(+1.60%) |
Dec 13, 2017 | 1.320 | 1.320 | 1.240 | 1.250 | 165,213 | -0.07(-5.30%) |
Dec 12, 2017 | 1.350 | 1.360 | 1.310 | 1.320 | 216,386 | -0.02(-1.49%) |
Dec 11, 2017 | 1.360 | 1.380 | 1.300 | 1.340 | 410,563 | +0.02(+1.52%) |
Dec 08, 2017 | 1.355 | 1.355 | 1.290 | 1.320 | 465,700 | +0.01(+0.76%) |
Dec 07, 2017 | 1.250 | 1.320 | 1.240 | 1.310 | 235,232 | +0.08(+6.50%) |
Dec 06, 2017 | 1.250 | 1.290 | 1.230 | 1.230 | 93,364 | -0.04(-3.15%) |
Dec 05, 2017 | 1.200 | 1.280 | 1.200 | 1.270 | 119,039 | +0.07(+5.83%) |
Dec 04, 2017 | 1.250 | 1.250 | 1.200 | 1.200 | 86,189 | -0.02(-1.64%) |
Dec 01, 2017 | 1.240 | 1.240 | 1.200 | 1.220 | 122,253 | -0.02(-1.61%) |
Nov 30, 2017 | 1.180 | 1.240 | 1.170 | 1.240 | 134,121 | +0.08(+6.90%) |
Nov 29, 2017 | 1.150 | 1.160 | 1.128 | 1.160 | 48,187 | +0.01(+0.87%) |
Nov 28, 2017 | 1.190 | 1.190 | 1.130 | 1.150 | 101,474 | +0.00(+0.00%) |
Nov 27, 2017 | 1.140 | 1.150 | 1.120 | 1.150 | 30,252 | +0.01(+0.88%) |
Nov 24, 2017 | 1.135 | 1.150 | 1.110 | 1.140 | 39,375 | +0.01(+0.88%) |
Nov 22, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 89,083 | -0.04(-3.42%) |
Nov 21, 2017 | 1.190 | 1.190 | 1.140 | 1.170 | 89,304 | -0.02(-1.68%) |
Nov 20, 2017 | 1.110 | 1.190 | 1.110 | 1.190 | 333,185 | +0.08(+7.21%) |
Nov 17, 2017 | 1.060 | 1.130 | 1.045 | 1.110 | 198,964 | +0.04(+3.74%) |
Nov 16, 2017 | 1.050 | 1.080 | 1.030 | 1.070 | 90,561 | +0.02(+1.90%) |
Nov 15, 2017 | 1.080 | 1.100 | 1.030 | 1.050 | 146,778 | -0.02(-1.87%) |
Nov 14, 2017 | 1.000 | 1.090 | 1.000 | 1.070 | 532,798 | +0.12(+12.63%) |
Nov 13, 2017 | 0.9500 | 0.9500 | 0.9100 | 0.9500 | 39,676 | +0.00(+0.00%) |
Nov 10, 2017 | 0.9611 | 0.9611 | 0.9400 | 0.9500 | 62,505 | -0.01(-1.04%) |
Nov 09, 2017 | 0.9453 | 0.9690 | 0.9400 | 0.9600 | 28,376 | -0.01(-1.53%) |
Nov 08, 2017 | 0.9700 | 0.9777 | 0.9400 | 0.9749 | 42,540 | +0.00(+0.51%) |
Nov 07, 2017 | 0.9600 | 0.9850 | 0.9327 | 0.9700 | 62,613 | +0.01(+1.04%) |
Nov 06, 2017 | 0.9757 | 1.000 | 0.9400 | 0.9600 | 68,197 | -0.03(-2.93%) |
Nov 03, 2017 | 0.9700 | 1.000 | 0.9530 | 0.9890 | 94,441 | +0.03(+2.86%) |
Nov 02, 2017 | 0.9750 | 0.9750 | 0.9100 | 0.9615 | 98,466 | -0.01(-1.38%) |