Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.9500 | 0.9896 | 0.8700 | 0.9200 | 641,771 | -0.05(-5.15%) |
Feb 27, 2018 | 1.010 | 1.030 | 0.9500 | 0.9700 | 387,204 | -0.04(-3.96%) |
Feb 26, 2018 | 1.010 | 1.020 | 0.9901 | 1.010 | 344,816 | +0.01(+1.00%) |
Feb 23, 2018 | 0.9540 | 1.010 | 0.9400 | 1.000 | 592,471 | +0.04(+4.56%) |
Feb 22, 2018 | 0.9564 | 975,844 | +0.03(+3.73%) | |||
Feb 21, 2018 | 0.9740 | 0.9990 | 0.9200 | 0.9220 | 845,542 | -0.05(-4.95%) |
Feb 20, 2018 | 1.010 | 1.040 | 0.9700 | 0.9700 | 1,248,627 | -0.04(-3.96%) |
Feb 16, 2018 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
Feb 15, 2018 | 1.000 | 1.028 | 0.9200 | 1.000 | 1,144,726 | +0.00(+0.00%) |
Feb 14, 2018 | 1.050 | 1.050 | 0.9900 | 1.000 | 1,050,581 | -0.03(-2.91%) |
Feb 13, 2018 | 1.110 | 1.160 | 1.030 | 1.030 | 926,080 | -0.08(-7.21%) |
Feb 12, 2018 | 1.130 | 1.160 | 1.090 | 1.110 | 557,666 | -0.04(-3.48%) |
Feb 09, 2018 | 1.140 | 1.160 | 0.9697 | 1.150 | 1,360,758 | +0.03(+2.68%) |
Feb 08, 2018 | 1.300 | 1.306 | 1.110 | 1.120 | 878,779 | -0.18(-13.85%) |
Feb 07, 2018 | 1.250 | 1.340 | 1.230 | 1.300 | 1,739,038 | +0.05(+4.00%) |
Feb 06, 2018 | 1.230 | 1.370 | 1.214 | 1.250 | 4,117,520 | -0.02(-1.57%) |
Feb 05, 2018 | 1.170 | 1.270 | 1.080 | 1.270 | 852,177 | +0.10(+8.55%) |
Feb 02, 2018 | 1.220 | 1.250 | 1.160 | 1.170 | 718,583 | -0.09(-7.14%) |
Feb 01, 2018 | 1.170 | 1.270 | 1.160 | 1.260 | 738,821 | +0.09(+7.69%) |
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%) |