Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.110 | 1.119 | 1.090 | 1.090 | 26,044 | +0.00(+0.00%) |
Feb 27, 2018 | 1.110 | 1.111 | 1.060 | 1.090 | 6,836 | -0.02(-1.80%) |
Feb 26, 2018 | 1.070 | 1.136 | 1.050 | 1.110 | 37,958 | +0.03(+2.78%) |
Feb 23, 2018 | 1.080 | 1.080 | 1.030 | 1.080 | 27,570 | +0.02(+1.89%) |
Feb 22, 2018 | 1.100 | 1.110 | 1.058 | 1.060 | 11,101 | -0.05(-4.50%) |
Feb 21, 2018 | 1.090 | 1.130 | 1.085 | 1.110 | 10,873 | +0.02(+1.83%) |
Feb 20, 2018 | 1.130 | 1.140 | 1.090 | 1.090 | 22,333 | -0.04(-3.54%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
Feb 15, 2018 | 1.160 | 1.180 | 1.110 | 1.160 | 36,918 | +0.02(+1.75%) |
Feb 14, 2018 | 1.030 | 1.150 | 1.030 | 1.140 | 29,439 | +0.10(+9.62%) |
Feb 13, 2018 | 1.070 | 1.144 | 1.040 | 1.040 | 15,735 | -0.03(-2.80%) |
Feb 12, 2018 | 1.030 | 1.080 | 1.010 | 1.070 | 41,875 | +0.04(+3.88%) |
Feb 09, 2018 | 1.020 | 1.040 | 1.010 | 1.030 | 40,837 | +0.03(+2.66%) |
Feb 08, 2018 | 1.010 | 1.020 | 0.9900 | 1.003 | 17,437 | -0.01(-0.66%) |
Feb 07, 2018 | 1.000 | 1.000 | 1.010 | 23,679 | +0.01(+1.00%) | |
Feb 06, 2018 | 1.010 | 1.020 | 0.9700 | 1.000 | 45,138 | -0.02(-1.97%) |
Feb 05, 2018 | 1.080 | 1.080 | 1.020 | 65,478 | -0.06(-5.55%) | |
Feb 02, 2018 | 1.120 | 1.120 | 1.080 | 1.080 | 22,909 | -0.06(-5.18%) |
Feb 01, 2018 | 1.140 | 1.150 | 1.100 | 1.139 | 10,237 | -0.00(-0.09%) |
Jan 31, 2018 | 1.150 | 1.170 | 1.110 | 1.140 | 15,432 | -0.03(-2.15%) |
Jan 30, 2018 | 1.180 | 1.180 | 1.120 | 1.165 | 14,565 | +0.01(+0.43%) |
Jan 29, 2018 | 1.170 | 1.199 | 1.120 | 1.160 | 37,647 | -0.02(-1.69%) |
Jan 26, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 19,817 | +0.00(+0.00%) |
Jan 25, 2018 | 1.140 | 1.188 | 1.131 | 1.180 | 14,824 | +0.03(+2.66%) |
Jan 24, 2018 | 1.160 | 1.160 | 1.120 | 1.149 | 27,390 | -0.00(-0.05%) |
Jan 23, 2018 | 1.160 | 1.180 | 1.146 | 1.150 | 10,600 | -0.02(-1.70%) |
Jan 22, 2018 | 1.130 | 1.170 | 1.130 | 1.170 | 16,025 | +0.02(+1.73%) |
Jan 19, 2018 | 1.160 | 1.170 | 1.137 | 1.150 | 23,685 | -0.01(-0.86%) |
Jan 18, 2018 | 1.150 | 1.180 | 1.130 | 1.160 | 77,291 | +0.02(+1.75%) |
Jan 17, 2018 | 1.180 | 1.180 | 1.100 | 1.140 | 33,875 | -0.05(-4.20%) |
Jan 16, 2018 | 1.190 | 1.190 | 1.150 | 1.190 | 26,482 | +0.00(+0.00%) |
Jan 12, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.150 | 1.190 | 1.130 | 1.190 | 19,317 | +0.05(+4.39%) |
Jan 10, 2018 | 1.140 | 1.200 | 1.140 | 1.140 | 47,465 | +0.00(+0.00%) |
Jan 09, 2018 | 1.140 | 1.170 | 1.139 | 1.140 | 26,314 | -0.01(-0.87%) |
Jan 08, 2018 | 1.150 | 1.165 | 1.113 | 1.150 | 16,609 | +0.01(+0.88%) |
Jan 05, 2018 | 1.160 | 1.170 | 1.111 | 1.140 | 24,470 | -0.02(-1.72%) |
Jan 04, 2018 | 1.170 | 1.179 | 1.120 | 1.160 | 47,659 | +0.03(+2.65%) |
Jan 03, 2018 | 1.090 | 1.170 | 1.081 | 1.130 | 49,236 | +0.05(+4.63%) |
Jan 02, 2018 | 1.130 | 1.120 | 1.080 | 1.080 | 52,297 | -0.04(-3.57%) |
Dec 29, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.76%) | |
Dec 28, 2017 | 1.150 | 1.200 | 1.121 | 1.140 | 104,195 | -0.03(-2.56%) |
Dec 27, 2017 | 1.140 | 1.229 | 1.140 | 1.170 | 122,904 | +0.06(+5.41%) |
Dec 26, 2017 | 1.050 | 1.163 | 1.050 | 1.110 | 201,011 | +0.06(+5.71%) |
Dec 22, 2017 | 1.080 | 1.080 | 0.9700 | 1.050 | 158,837 | -0.03(-2.78%) |
Dec 21, 2017 | 1.030 | 1.180 | 1.010 | 1.080 | 1,048,653 | +0.10(+10.09%) |
Dec 20, 2017 | 0.9500 | 0.9950 | 0.9500 | 0.9810 | 28,429 | +0.00(+0.10%) |
Dec 19, 2017 | 0.9800 | 0.9915 | 0.9450 | 0.9800 | 71,798 | +0.02(+2.07%) |
Dec 18, 2017 | 0.9400 | 0.9700 | 0.9400 | 0.9601 | 32,863 | +0.02(+2.14%) |
Dec 15, 2017 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 102,164 | -0.02(-2.08%) |
Dec 14, 2017 | 0.9800 | 1.000 | 0.9215 | 0.9600 | 67,681 | -0.05(-4.95%) |
Dec 13, 2017 | 1.005 | 1.020 | 0.9500 | 1.010 | 37,471 | +0.00(+0.00%) |
Dec 12, 2017 | 0.9577 | 1.030 | 0.9500 | 1.010 | 69,297 | +0.03(+2.97%) |
Dec 11, 2017 | 1.000 | 1.000 | 0.9500 | 0.9809 | 16,005 | -0.02(-1.91%) |
Dec 08, 2017 | 0.9500 | 1.000 | 0.9275 | 1.000 | 101,270 | +0.05(+5.26%) |
Dec 07, 2017 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | 26,505 | -0.02(-2.06%) |
Dec 06, 2017 | 0.9800 | 0.9900 | 0.9500 | 0.9700 | 23,572 | -0.01(-0.58%) |
Dec 05, 2017 | 0.9500 | 1.000 | 0.9450 | 0.9757 | 39,720 | +0.03(+2.69%) |
Dec 04, 2017 | 0.9500 | 0.9999 | 0.9500 | 0.9501 | 25,051 | -0.01(-1.03%) |