Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.071 | 1.071 | 1.071 | 0 | +0.08(+8.16%) | |
Mar 28, 2018 | 1.024 | 1.024 | 0.9819 | 0.9906 | 34,391 | -0.03(-2.65%) |
Mar 27, 2018 | 1.004 | 1.018 | 1.004 | 1.018 | 4,526 | +0.02(+2.10%) |
Mar 26, 2018 | 0.9973 | 0.9973 | 0.9906 | 0.9966 | 21,547 | -0.04(-3.96%) |
Mar 23, 2018 | 1.011 | 1.038 | 1.004 | 1.038 | 8,280 | +0.01(+1.32%) |
Mar 22, 2018 | 1.085 | 1.111 | 1.024 | 1.024 | 25,917 | -0.05(-4.71%) |
Mar 21, 2018 | 1.075 | 1.075 | 1.075 | 1.075 | 2,819 | -0.01(-0.92%) |
Mar 20, 2018 | 1.073 | 1.091 | 1.065 | 1.085 | 12,383 | -0.04(-3.59%) |
Mar 19, 2018 | 1.119 | 1.146 | 1.092 | 1.125 | 46,493 | +0.01(+1.21%) |
Mar 16, 2018 | 1.125 | 1.125 | 1.112 | 1.112 | 10,039 | -0.01(-0.60%) |
Mar 15, 2018 | 1.132 | 1.132 | 1.117 | 1.119 | 11,745 | -0.01(-1.19%) |
Mar 14, 2018 | 1.125 | 1.144 | 1.112 | 1.132 | 139,413 | +0.02(+1.82%) |
Mar 13, 2018 | 1.085 | 1.146 | 1.085 | 1.112 | 88,994 | +0.02(+1.85%) |
Mar 12, 2018 | 1.078 | 1.132 | 1.051 | 1.092 | 113,829 | +0.03(+2.53%) |
Mar 09, 2018 | 1.085 | 1.098 | 1.018 | 1.065 | 104,703 | -0.02(-1.92%) |
Mar 08, 2018 | 1.071 | 1.086 | 1.071 | 1.086 | 4,400 | +0.03(+2.61%) |
Mar 07, 2018 | 1.078 | 1.098 | 1.018 | 1.058 | 97,832 | -0.01(-1.26%) |
Mar 06, 2018 | 1.051 | 1.078 | 1.041 | 1.071 | 30,651 | +0.02(+1.53%) |
Mar 05, 2018 | 1.069 | 1.069 | 1.044 | 1.055 | 24,285 | -0.01(-0.63%) |
Mar 02, 2018 | 1.062 | 1.062 | 1.062 | 1.062 | 10,578 | -0.01(-0.63%) |
Mar 01, 2018 | 1.095 | 1.095 | 1.069 | 1.069 | 6,565 | -0.02(-1.78%) |
Feb 28, 2018 | 1.062 | 1.088 | 1.062 | 1.088 | 5,554 | +0.02(+1.81%) |
Feb 27, 2018 | 1.082 | 1.089 | 1.069 | 1.069 | 50,742 | +0.00(+0.00%) |
Feb 26, 2018 | 1.069 | 1.079 | 1.062 | 1.069 | 21,208 | -0.01(-0.93%) |
Feb 23, 2018 | 1.079 | 1.079 | 1.079 | 1.079 | 1,938 | +0.00(+0.31%) |
Feb 21, 2018 | 1.075 | 1.075 | 1.075 | 172 | +0.01(+0.63%) | |
Feb 20, 2018 | 1.069 | 1.069 | 1.069 | 1.069 | 3,278 | -0.02(-2.16%) |
Feb 14, 2018 | 1.092 | 1.092 | 1.092 | 0 | +0.03(+2.85%) | |
Feb 13, 2018 | 1.062 | 1.062 | 1.062 | 1.062 | 1,272 | -0.02(-1.85%) |
Feb 12, 2018 | 1.122 | 1.122 | 1.082 | 1.082 | 16,447 | -0.02(-1.82%) |
Feb 09, 2018 | 1.122 | 1.122 | 1.062 | 1.102 | 23,828 | -0.04(-3.51%) |
Feb 08, 2018 | 1.142 | 1.142 | 1.122 | 1.142 | 154,951 | +0.00(+0.00%) |
Feb 07, 2018 | 1.175 | 1.189 | 1.142 | 1.142 | 66,133 | +0.06(+5.56%) |
Feb 06, 2018 | 1.069 | 1.082 | 1.069 | 1.082 | 5,966 | +0.01(+1.25%) |
Feb 05, 2018 | 1.089 | 1.089 | 1.062 | 1.069 | 3,503 | -0.03(-3.03%) |
Feb 02, 2018 | 1.109 | 1.122 | 1.102 | 1.102 | 26,396 | -0.01(-1.26%) |
Feb 01, 2018 | 1.053 | 1.161 | 1.045 | 1.116 | 59,837 | +0.06(+5.43%) |
Jan 31, 2018 | 1.055 | 1.061 | 1.055 | 1.059 | 2,912 | +0.02(+1.60%) |
Jan 30, 2018 | 1.042 | 1.062 | 1.042 | 13,714 | -0.02(-1.89%) | |
Jan 29, 2018 | 1.035 | 1.065 | 1.035 | 1.062 | 21,410 | +0.01(+1.27%) |
Jan 26, 2018 | 1.042 | 1.052 | 1.042 | 1.049 | 27,968 | +0.00(+0.00%) |
Jan 25, 2018 | 1.029 | 1.069 | 1.029 | 1.049 | 34,414 | +0.01(+0.96%) |
Jan 24, 2018 | 1.055 | 1.055 | 1.035 | 1.039 | 33,126 | -0.03(-2.61%) |
Jan 23, 2018 | 1.062 | 1.089 | 1.062 | 1.067 | 38,195 | -0.00(-0.20%) |
Jan 22, 2018 | 1.109 | 1.109 | 1.069 | 1.069 | 3,174 | -0.03(-3.03%) |
Jan 19, 2018 | 1.089 | 1.104 | 1.089 | 1.102 | 14,740 | +0.03(+3.12%) |
Jan 18, 2018 | 1.055 | 1.069 | 1.055 | 1.069 | 13,430 | -0.01(-1.23%) |
Jan 17, 2018 | 1.109 | 1.109 | 1.062 | 1.082 | 27,033 | -0.03(-2.99%) |
Jan 16, 2018 | 1.155 | 1.102 | 1.115 | 55,106 | -0.04(-3.47%) | |
Jan 12, 2018 | 1.155 | 1.155 | 1.155 | 0 | -0.03(-2.81%) | |
Jan 11, 2018 | 1.097 | 1.192 | 1.097 | 1.189 | 35,267 | +0.06(+5.33%) |
Jan 10, 2018 | 1.122 | 1.129 | 1.122 | 1.129 | 2,687 | +0.00(+0.00%) |
Jan 09, 2018 | 1.129 | 1.129 | 1.129 | 1.129 | 3,862 | -0.01(-0.70%) |
Jan 08, 2018 | 1.149 | 1.149 | 1.115 | 1.137 | 12,487 | -0.03(-2.18%) |
Jan 05, 2018 | 1.162 | 1.162 | 1.162 | 1.162 | 4,716 | -0.02(-1.45%) |
Jan 04, 2018 | 1.196 | 1.196 | 1.179 | 1.179 | 35,649 | -0.02(-1.92%) |
Jan 03, 2018 | 1.182 | 1.222 | 1.182 | 1.202 | 10,211 | +0.01(+1.12%) |