Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
Jan 30, 2018 | 1.200 | 1.210 | 1.030 | 1.210 | 31,536 | +0.01(+0.83%) |
Jan 29, 2018 | 1.210 | 1.210 | 1.100 | 1.200 | 5,165 | +0.01(+0.84%) |
Jan 26, 2018 | 1.040 | 1.200 | 1.040 | 1.190 | 17,300 | +0.15(+14.42%) |
Jan 25, 2018 | 1.020 | 1.040 | 1.020 | 1.040 | 23,300 | -0.01(-0.95%) |
Jan 24, 2018 | 1.050 | 1.100 | 1.050 | 1.050 | 23,470 | +0.00(+0.00%) |
Jan 23, 2018 | 1.030 | 1.050 | 1.020 | 1.050 | 46,200 | +0.03(+2.94%) |
Jan 22, 2018 | 1.100 | 1.100 | 1.020 | 1.020 | 12,831 | -0.11(-9.73%) |
Jan 19, 2018 | 1.200 | 1.200 | 1.130 | 1.130 | 3,300 | -0.11(-8.87%) |
Jan 18, 2018 | 1.240 | 1.240 | 1.240 | 1.240 | 1,300 | +0.05(+4.20%) |
Jan 17, 2018 | 1.050 | 1.190 | 1.040 | 1.190 | 13,319 | -0.05(-4.03%) |
Jan 16, 2018 | 1.250 | 1.090 | 1.240 | 13,320 | -0.01(-0.80%) | |
Jan 15, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | +0.00(+0.00%) |
Jan 12, 2018 | 1.150 | 1.250 | 1.140 | 1.250 | 58,850 | +0.04(+3.31%) |
Jan 11, 2018 | 1.020 | 1.210 | 1.020 | 1.210 | 37,121 | +0.14(+13.08%) |
Jan 10, 2018 | 1.010 | 1.100 | 0.9800 | 1.070 | 29,600 | +0.05(+4.90%) |
Jan 09, 2018 | 1.020 | 1.050 | 1.020 | 1.020 | 7,900 | +0.01(+0.99%) |
Jan 08, 2018 | 1.020 | 1.020 | 0.9800 | 1.010 | 31,250 | -0.09(-8.18%) |
Jan 05, 2018 | 1.100 | 1.150 | 1.000 | 1.100 | 59,098 | -0.03(-2.65%) |
Jan 04, 2018 | 1.030 | 1.130 | 1.030 | 1.130 | 77,092 | +0.00(+0.00%) |
Jan 03, 2018 | 0.9600 | 1.130 | 0.9600 | 1.130 | 24,552 | +0.04(+3.67%) |
Jan 02, 2018 | 1.020 | 1.090 | 1.020 | 1.090 | 10,075 | +0.00(+0.00%) |
Dec 29, 2017 | 1.090 | 1.090 | 1.090 | 0 | +0.09(+9.00%) | |
Dec 28, 2017 | 0.9500 | 1.030 | 0.9500 | 1.000 | 30,250 | +0.11(+12.36%) |
Dec 27, 2017 | 0.7300 | 0.8900 | 0.7300 | 0.8900 | 20,752 | +0.09(+11.25%) |
Dec 22, 2017 | 0.7900 | 0.8000 | 0.7200 | 0.8000 | 46,300 | +0.02(+2.56%) |
Dec 21, 2017 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 23,475 | +0.03(+4.00%) |
Dec 20, 2017 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 27,200 | +0.06(+8.70%) |
Dec 19, 2017 | 0.6800 | 0.6900 | 0.6500 | 0.6900 | 25,790 | +0.03(+4.55%) |
Dec 18, 2017 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | 37,115 | -0.12(-15.38%) |
Dec 15, 2017 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 11,000 | +0.00(+0.00%) |
Dec 14, 2017 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 12,500 | -0.07(-8.24%) |
Dec 13, 2017 | 0.8700 | 0.9100 | 0.8500 | 0.8500 | 14,200 | -0.10(-10.53%) |
Dec 12, 2017 | 0.9700 | 0.9700 | 0.8700 | 0.9500 | 19,900 | +0.08(+9.20%) |
Dec 11, 2017 | 1.050 | 1.050 | 0.7500 | 0.8700 | 164,000 | -0.18(-17.14%) |
Dec 08, 2017 | 1.050 | 1.050 | 0.9500 | 1.050 | 46,300 | +0.01(+0.96%) |
Dec 07, 2017 | 1.040 | 1.140 | 0.9900 | 1.040 | 62,695 | -0.01(-0.95%) |
Dec 06, 2017 | 0.9500 | 1.050 | 0.9500 | 1.050 | 37,900 | +0.03(+2.94%) |
Dec 05, 2017 | 1.080 | 1.140 | 1.020 | 1.020 | 39,500 | -0.07(-6.42%) |
Dec 04, 2017 | 1.080 | 1.200 | 0.9700 | 1.090 | 72,387 | -0.11(-9.17%) |
Dec 01, 2017 | 1.070 | 1.200 | 1.070 | 1.200 | 20,600 | +0.05(+4.35%) |
Nov 30, 2017 | 1.150 | 1.150 | 1.150 | 1.150 | 3,200 | +0.10(+9.52%) |
Nov 29, 2017 | 0.9500 | 1.110 | 0.9500 | 1.050 | 34,020 | -0.05(-4.55%) |
Nov 28, 2017 | 0.9900 | 1.100 | 0.9900 | 1.100 | 35,400 | +0.10(+10.00%) |
Nov 27, 2017 | 1.010 | 1.010 | 1.000 | 1.000 | 12,300 | +0.01(+1.01%) |
Nov 24, 2017 | 0.9600 | 0.9900 | 0.9400 | 0.9900 | 11,000 | +0.09(+10.00%) |
Nov 23, 2017 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | -0.10(-10.00%) |
Nov 22, 2017 | 0.9600 | 1.000 | 0.9600 | 1.000 | 19,000 | +0.04(+4.17%) |
Nov 21, 2017 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,535 | -0.03(-3.03%) |
Nov 20, 2017 | 1.000 | 1.000 | 0.9600 | 0.9900 | 18,600 | +0.06(+6.45%) |
Nov 17, 2017 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,506 | +0.02(+2.20%) |
Nov 16, 2017 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 33,995 | +0.01(+1.11%) |
Nov 15, 2017 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,200 | +0.00(+0.00%) |
Nov 14, 2017 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | 27,000 | +0.12(+15.38%) |
Nov 10, 2017 | 0.7600 | 0.8000 | 0.7300 | 0.7800 | 36,110 | +0.03(+4.00%) |
Nov 09, 2017 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 18,985 | -0.01(-1.32%) |
Nov 08, 2017 | 0.7600 | 0.7600 | 0.7400 | 0.7600 | 8,000 | +0.03(+4.11%) |
Nov 07, 2017 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 15,777 | +0.06(+8.96%) |
Nov 06, 2017 | 0.7600 | 0.7600 | 0.6700 | 0.6700 | 13,370 | -0.09(-11.84%) |
Nov 03, 2017 | 0.6700 | 0.7600 | 0.6700 | 0.7600 | 29,500 | +0.02(+2.70%) |
Nov 02, 2017 | 0.6000 | 0.7500 | 0.6000 | 0.7400 | 35,409 | +0.12(+19.35%) |