Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.200 | 1.210 | 1.130 | 1.170 | 694,489 | -0.01(-0.85%) |
Jan 30, 2018 | 1.230 | 1.250 | 1.170 | 1.180 | 1,077,171 | -0.10(-7.81%) |
Jan 29, 2018 | 1.320 | 1.320 | 1.250 | 1.280 | 517,452 | -0.01(-0.78%) |
Jan 26, 2018 | 1.350 | 1.370 | 1.270 | 1.290 | 674,474 | -0.05(-3.73%) |
Jan 25, 2018 | 1.400 | 1.410 | 1.330 | 1.340 | 356,686 | -0.05(-3.60%) |
Jan 24, 2018 | 1.390 | 1.450 | 1.360 | 1.390 | 1,182,134 | +0.00(+0.00%) |
Jan 23, 2018 | 1.350 | 1.400 | 1.280 | 1.390 | 839,226 | +0.06(+4.51%) |
Jan 22, 2018 | 1.270 | 1.360 | 1.260 | 1.330 | 917,530 | +0.07(+5.56%) |
Jan 19, 2018 | 1.260 | 1.290 | 1.240 | 1.260 | 545,561 | -0.02(-1.56%) |
Jan 18, 2018 | 1.240 | 1.290 | 1.194 | 1.280 | 1,076,544 | +0.03(+2.40%) |
Jan 17, 2018 | 1.250 | 1.260 | 1.160 | 1.250 | 624,447 | +0.02(+1.63%) |
Jan 16, 2018 | 1.220 | 1.240 | 1.160 | 1.230 | 1,410,366 | +0.01(+0.82%) |
Jan 12, 2018 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) | |
Jan 11, 2018 | 1.200 | 1.290 | 1.180 | 1.240 | 1,552,317 | +0.04(+3.33%) |
Jan 10, 2018 | 1.200 | 1,029,246 | +0.01(+0.84%) | |||
Jan 09, 2018 | 1.160 | 1.200 | 1.140 | 1.190 | 603,454 | +0.04(+3.48%) |
Jan 08, 2018 | 1.180 | 1.190 | 1.110 | 1.150 | 575,100 | -0.04(-3.36%) |
Jan 05, 2018 | 1.180 | 1.190 | 1.150 | 1.190 | 895,989 | -0.01(-0.83%) |
Jan 04, 2018 | 1.200 | 1.210 | 1.150 | 1.200 | 775,615 | +0.02(+1.69%) |
Jan 03, 2018 | 1.080 | 1.210 | 1.070 | 1.180 | 1,627,755 | +0.11(+10.28%) |
Jan 02, 2018 | 1.070 | 1.120 | 1.050 | 1.070 | 1,317,636 | -0.03(-2.73%) |
Dec 29, 2017 | 1.100 | 1.100 | 1.100 | 0 | +0.07(+6.80%) | |
Dec 28, 2017 | 1.000 | 1.060 | 1.000 | 1.030 | 1,140,179 | +0.03(+3.00%) |
Dec 27, 2017 | 1.020 | 1.050 | 0.9950 | 1.000 | 956,906 | -0.02(-1.96%) |
Dec 26, 2017 | 0.9200 | 1.040 | 0.9110 | 1.020 | 1,336,484 | +0.10(+10.87%) |
Dec 22, 2017 | 0.8900 | 0.9280 | 0.8512 | 0.9200 | 734,408 | +0.03(+3.39%) |
Dec 21, 2017 | 0.8538 | 0.9300 | 0.8319 | 0.8898 | 1,003,640 | +0.02(+2.54%) |
Dec 20, 2017 | 0.8706 | 0.8949 | 0.8301 | 0.8678 | 830,139 | -0.00(-0.06%) |
Dec 19, 2017 | 0.9100 | 0.9299 | 0.8600 | 0.8683 | 618,376 | -0.05(-5.22%) |
Dec 18, 2017 | 0.8500 | 0.9390 | 0.8200 | 0.9161 | 1,826,261 | +0.03(+2.93%) |
Dec 15, 2017 | 0.7701 | 0.8977 | 0.7330 | 0.8900 | 3,411,768 | +0.10(+12.90%) |
Dec 14, 2017 | 0.7600 | 0.7999 | 0.7503 | 0.7883 | 1,086,005 | +0.03(+4.24%) |
Dec 13, 2017 | 0.7800 | 0.8100 | 0.7405 | 0.7562 | 1,819,503 | -0.02(-3.08%) |
Dec 12, 2017 | 0.8300 | 0.8590 | 0.7500 | 0.7802 | 1,994,438 | -0.05(-6.01%) |
Dec 11, 2017 | 0.8726 | 0.9600 | 0.7903 | 0.8301 | 3,036,506 | -0.05(-5.14%) |
Dec 08, 2017 | 0.9444 | 0.9495 | 0.8701 | 0.8751 | 1,256,690 | +0.00(+0.00%) |
Dec 07, 2017 | 0.9800 | 0.9999 | 0.8813 | 1,607,263 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.9700 | 0.9951 | 0.9201 | 0.9875 | 1,955,693 | +0.02(+1.66%) |
Dec 05, 2017 | 1.020 | 1.070 | 0.9600 | 0.9714 | 1,078,728 | -0.05(-4.76%) |
Dec 04, 2017 | 1.090 | 1.090 | 1.020 | 1.020 | 638,342 | -0.04(-3.77%) |
Dec 01, 2017 | 1.020 | 1.110 | 1.000 | 1.060 | 1,914,578 | +0.06(+6.15%) |
Nov 30, 2017 | 0.8884 | 1.040 | 0.8800 | 0.9986 | 2,027,382 | +0.14(+16.12%) |
Nov 29, 2017 | 0.9000 | 0.9500 | 0.8500 | 0.8600 | 2,745,084 | -0.04(-4.02%) |
Nov 28, 2017 | 0.9800 | 1.000 | 0.8888 | 0.8960 | 4,940,627 | -0.07(-7.29%) |
Nov 27, 2017 | 1.160 | 1.190 | 0.9400 | 0.9665 | 2,844,102 | -0.09(-8.82%) |
Nov 24, 2017 | 1.060 | 1.090 | 1.020 | 1.060 | 622,070 | +0.02(+1.92%) |
Nov 22, 2017 | 1.050 | 1.130 | 1.040 | 1.040 | 1,020,573 | +0.01(+0.97%) |
Nov 21, 2017 | 1.050 | 1.070 | 1.010 | 1.030 | 795,913 | -0.01(-0.96%) |
Nov 20, 2017 | 1.100 | 1.120 | 1.020 | 1.040 | 834,993 | -0.04(-3.70%) |
Nov 17, 2017 | 1.010 | 1.100 | 1.000 | 1.080 | 782,824 | +0.08(+8.00%) |
Nov 16, 2017 | 1.000 | 1.040 | 0.9725 | 1.000 | 845,687 | +0.00(+0.03%) |
Nov 15, 2017 | 1.000 | 1.020 | 0.9500 | 0.9997 | 1,750,232 | -0.02(-1.99%) |
Nov 14, 2017 | 1.080 | 1.120 | 1.010 | 1.020 | 2,149,838 | -0.07(-6.42%) |
Nov 13, 2017 | 1.140 | 1.150 | 1.080 | 1.090 | 1,444,172 | -0.05(-4.39%) |
Nov 10, 2017 | 1.200 | 1.220 | 1.110 | 1.140 | 1,313,819 | -0.06(-5.00%) |
Nov 09, 2017 | 1.240 | 1.240 | 1.160 | 1.200 | 1,347,036 | -0.05(-4.00%) |
Nov 08, 2017 | 1.490 | 1.500 | 1.200 | 1.250 | 2,250,412 | -0.40(-24.24%) |
Nov 07, 2017 | 1.490 | 1.730 | 1.400 | 1.650 | 3,706,669 | +0.16(+10.74%) |
Nov 06, 2017 | 1.360 | 1.530 | 1.360 | 1.490 | 2,347,756 | +0.13(+9.56%) |
Nov 03, 2017 | 1.250 | 1.370 | 1.210 | 1.360 | 928,498 | +0.10(+7.94%) |
Nov 02, 2017 | 1.300 | 1.340 | 1.170 | 1.260 | 676,374 | -0.05(-3.82%) |