Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.240 | 1.240 | 1.185 | 1.194 | 24,990 | -0.06(-4.52%) |
Jan 30, 2018 | 1.275 | 1.250 | 1.250 | 4,000 | -0.03(-2.13%) | |
Jan 29, 2018 | 1.300 | 1.310 | 1.277 | 1.277 | 10,624 | -0.03(-2.50%) |
Jan 26, 2018 | 1.330 | 1.330 | 1.310 | 1.310 | 8,200 | -0.04(-2.61%) |
Jan 25, 2018 | 1.340 | 1.350 | 1.340 | 1.345 | 6,650 | +0.00(+0.25%) |
Jan 24, 2018 | 1.339 | 1.342 | 1.320 | 1.342 | 30,403 | +0.01(+0.88%) |
Jan 23, 2018 | 1.320 | 1.339 | 1.314 | 1.330 | 18,532 | +0.01(+0.74%) |
Jan 22, 2018 | 1.260 | 1.334 | 1.260 | 1.320 | 8,053 | +0.02(+1.55%) |
Jan 19, 2018 | 1.284 | 1.310 | 1.284 | 1.300 | 3,590 | +0.02(+1.49%) |
Jan 18, 2018 | 1.300 | 1.300 | 1.270 | 1.281 | 6,080 | -0.04(-2.96%) |
Jan 17, 2018 | 1.320 | 1.330 | 1.304 | 1.320 | 22,250 | -0.03(-2.15%) |
Jan 16, 2018 | 1.370 | 1.370 | 1.325 | 1.349 | 28,141 | -0.01(-0.81%) |
Jan 12, 2018 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.07%) | |
Jan 11, 2018 | 1.288 | 1.359 | 1.280 | 1.359 | 21,408 | +0.08(+6.17%) |
Jan 10, 2018 | 1.270 | 1.280 | 1.270 | 1.280 | 22,475 | +0.02(+1.24%) |
Jan 09, 2018 | 1.260 | 1.281 | 1.259 | 1.264 | 25,797 | -0.03(-1.99%) |
Jan 08, 2018 | 1.264 | 1.290 | 1.251 | 1.290 | 21,748 | +0.00(+0.00%) |
Jan 05, 2018 | 1.289 | 1.309 | 1.282 | 1.290 | 15,643 | +0.01(+0.78%) |
Jan 04, 2018 | 1.282 | 1.300 | 1.280 | 1.280 | 60,625 | +0.00(+0.05%) |
Jan 03, 2018 | 1.290 | 1.310 | 1.250 | 1.279 | 147,276 | +0.00(+0.38%) |
Jan 02, 2018 | 1.162 | 1.274 | 1.162 | 1.274 | 105,354 | +0.15(+13.29%) |
Dec 29, 2017 | 1.125 | 1.125 | 1.125 | 0 | -0.02(-2.09%) | |
Dec 28, 2017 | 1.127 | 1.160 | 1.127 | 1.149 | 50,761 | +0.02(+1.68%) |
Dec 27, 2017 | 1.157 | 1.165 | 1.130 | 1.130 | 10,915 | -0.07(-5.83%) |
Dec 26, 2017 | 1.190 | 1.240 | 1.170 | 1.200 | 81,269 | +0.06(+5.26%) |
Dec 22, 2017 | 1.152 | 1.152 | 1.100 | 1.140 | 89,261 | +0.02(+2.06%) |
Dec 21, 2017 | 1.130 | 1.140 | 1.110 | 1.117 | 95,292 | +0.03(+2.48%) |
Dec 20, 2017 | 1.110 | 1.110 | 1.060 | 1.090 | 149,957 | -0.01(-0.91%) |
Dec 19, 2017 | 1.060 | 1.100 | 1.060 | 1.100 | 74,016 | +0.01(+1.08%) |
Dec 18, 2017 | 1.090 | 1.090 | 1.070 | 1.088 | 36,746 | -0.00(-0.19%) |
Dec 15, 2017 | 1.100 | 1.110 | 1.070 | 1.090 | 40,217 | -0.05(-4.15%) |
Dec 14, 2017 | 1.111 | 1.140 | 1.111 | 1.138 | 6,747 | +0.01(+1.28%) |
Dec 13, 2017 | 1.110 | 1.135 | 1.110 | 1.123 | 7,650 | -0.01(-0.51%) |
Dec 12, 2017 | 1.110 | 1.130 | 1.110 | 1.129 | 18,200 | +0.03(+2.64%) |
Dec 11, 2017 | 1.090 | 1.110 | 1.083 | 1.100 | 27,950 | +0.01(+0.92%) |
Dec 08, 2017 | 1.099 | 1.100 | 1.081 | 1.090 | 13,320 | +0.01(+0.93%) |
Dec 07, 2017 | 1.070 | 1.088 | 1.069 | 1.080 | 35,032 | +0.01(+0.93%) |
Dec 06, 2017 | 1.050 | 1.079 | 1.031 | 1.070 | 25,830 | +0.01(+0.86%) |
Dec 05, 2017 | 1.050 | 1.070 | 1.046 | 1.061 | 47,660 | -0.02(-1.52%) |
Dec 04, 2017 | 1.105 | 1.106 | 1.100 | 1.077 | 36,997 | -0.05(-4.66%) |
Dec 01, 2017 | 1.103 | 1.140 | 1.100 | 1.130 | 24,300 | +0.01(+0.84%) |
Nov 30, 2017 | 1.102 | 1.124 | 1.102 | 1.121 | 11,426 | +0.02(+1.72%) |
Nov 29, 2017 | 1.100 | 1.130 | 1.100 | 1.102 | 28,163 | -0.04(-3.16%) |
Nov 28, 2017 | 1.160 | 1.160 | 1.121 | 1.138 | 11,822 | +0.02(+1.35%) |
Nov 27, 2017 | 1.159 | 1.159 | 1.122 | 1.122 | 35,072 | -0.05(-3.99%) |
Nov 24, 2017 | 1.160 | 1.170 | 1.140 | 1.169 | 22,805 | -0.00(-0.09%) |
Nov 22, 2017 | 1.156 | 1.170 | 1.156 | 1.170 | 7,000 | +0.01(+0.78%) |
Nov 21, 2017 | 1.141 | 1.161 | 1.141 | 1.161 | 22,155 | -0.03(-2.45%) |
Nov 20, 2017 | 1.150 | 1.190 | 1.150 | 1.190 | 25,534 | +0.02(+1.36%) |
Nov 17, 2017 | 1.150 | 1.189 | 1.150 | 1.174 | 40,000 | +0.02(+1.56%) |
Nov 16, 2017 | 1.170 | 1.170 | 1.140 | 1.156 | 88,899 | -0.00(-0.34%) |
Nov 15, 2017 | 1.190 | 1.190 | 1.158 | 1.160 | 69,975 | -0.04(-3.33%) |
Nov 14, 2017 | 1.210 | 1.210 | 1.199 | 1.200 | 9,480 | -0.03(-2.36%) |
Nov 13, 2017 | 1.240 | 1.240 | 1.210 | 1.229 | 28,605 | +0.01(+0.66%) |
Nov 10, 2017 | 1.230 | 1.241 | 1.221 | 1.221 | 8,182 | +0.01(+0.56%) |
Nov 09, 2017 | 1.208 | 1.220 | 1.201 | 1.214 | 10,004 | +0.01(+1.18%) |
Nov 08, 2017 | 1.211 | 1.211 | 1.190 | 1.200 | 36,049 | -0.05(-4.00%) |
Nov 07, 2017 | 1.258 | 1.261 | 1.221 | 1.250 | 10,082 | +0.01(+0.81%) |
Nov 06, 2017 | 1.220 | 1.250 | 1.220 | 1.240 | 14,200 | +0.01(+0.90%) |
Nov 03, 2017 | 1.230 | 1.240 | 1.205 | 1.229 | 20,300 | -0.01(-0.87%) |
Nov 02, 2017 | 1.240 | 1.260 | 1.240 | 1.240 | 5,716 | -0.02(-1.53%) |