Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.9335 | 0.9335 | 0.9335 | 0 | +0.02(+2.24%) | |
Mar 28, 2018 | 0.9400 | 0.9409 | 0.9104 | 0.9131 | 16,522 | -0.03(-2.83%) |
Mar 27, 2018 | 0.9600 | 0.9600 | 0.9397 | 0.9397 | 39,958 | -0.02(-2.11%) |
Mar 26, 2018 | 0.9650 | 0.9650 | 0.9565 | 0.9600 | 3,100 | -0.01(-0.97%) |
Mar 23, 2018 | 0.9701 | 0.9835 | 0.9600 | 0.9694 | 27,854 | -0.00(-0.23%) |
Mar 22, 2018 | 0.9816 | 0.9816 | 0.9716 | 0.9716 | 19,250 | -0.02(-2.36%) |
Mar 21, 2018 | 0.9973 | 1.010 | 0.9936 | 0.9951 | 76,980 | +0.01(+1.28%) |
Mar 20, 2018 | 0.9899 | 0.9899 | 0.9825 | 0.9825 | 2,175 | +0.02(+2.24%) |
Mar 19, 2018 | 0.9759 | 0.9969 | 0.9610 | 0.9610 | 65,862 | -0.03(-2.85%) |
Mar 16, 2018 | 0.9806 | 0.9905 | 0.9700 | 0.9891 | 30,597 | +0.01(+1.44%) |
Mar 15, 2018 | 0.9999 | 0.9999 | 0.9751 | 0.9751 | 8,674 | -0.02(-2.45%) |
Mar 14, 2018 | 0.9960 | 1.000 | 0.9900 | 0.9996 | 38,400 | +0.00(+0.36%) |
Mar 13, 2018 | 1.038 | 1.038 | 0.9960 | 0.9960 | 41,162 | -0.02(-1.78%) |
Mar 12, 2018 | 1.039 | 1.039 | 1.003 | 1.014 | 20,560 | -0.02(-1.55%) |
Mar 09, 2018 | 1.040 | 1.040 | 1.030 | 1.030 | 11,999 | -0.00(-0.48%) |
Mar 08, 2018 | 1.030 | 1.035 | 0.9979 | 1.035 | 103,275 | +0.01(+1.47%) |
Mar 07, 2018 | 1.060 | 1.060 | 1.020 | 1.020 | 2,548 | -0.01(-1.06%) |
Mar 06, 2018 | 1.060 | 1.060 | 1.020 | 1.031 | 11,412 | -0.04(-3.56%) |
Mar 05, 2018 | 1.030 | 1.069 | 1.000 | 1.069 | 48,819 | +0.02(+1.94%) |
Mar 02, 2018 | 1.019 | 1.049 | 1.009 | 1.049 | 21,556 | -0.00(-0.47%) |
Mar 01, 2018 | 1.037 | 1.054 | 1.030 | 1.054 | 20,237 | +0.00(+0.34%) |
Feb 28, 2018 | 1.050 | 1.070 | 1.040 | 1.050 | 39,548 | +0.00(+0.00%) |
Feb 27, 2018 | 1.059 | 1.060 | 1.047 | 1.050 | 13,869 | -0.01(-0.94%) |
Feb 26, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 3,753 | +0.00(+0.00%) |
Feb 23, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 63,060 | +0.00(+0.00%) |
Feb 22, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 5,000 | -0.02(-1.85%) |
Feb 21, 2018 | 1.080 | 1.082 | 1.080 | 1.080 | 17,050 | +0.00(+0.09%) |
Feb 20, 2018 | 1.100 | 1.100 | 1.070 | 1.079 | 7,864 | -0.02(-1.58%) |
Feb 16, 2018 | 1.096 | 1.096 | 1.096 | 0 | -0.03(-2.98%) | |
Feb 15, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 550 | +0.03(+2.64%) |
Feb 14, 2018 | 1.081 | 1.120 | 1.081 | 1.101 | 12,896 | +0.00(+0.02%) |
Feb 13, 2018 | 1.096 | 1.114 | 1.080 | 1.101 | 30,982 | +0.00(+0.15%) |
Feb 12, 2018 | 1.060 | 1.110 | 1.040 | 1.099 | 11,894 | +0.05(+4.77%) |
Feb 09, 2018 | 1.080 | 1.100 | 1.010 | 1.049 | 50,476 | -0.03(-2.87%) |
Feb 08, 2018 | 1.120 | 1.120 | 1.080 | 1.080 | 29,917 | -0.02(-1.91%) |
Feb 07, 2018 | 1.100 | 1.121 | 1.100 | 1.101 | 5,118 | -0.02(-1.70%) |
Feb 06, 2018 | 1.100 | 1.149 | 1.100 | 1.120 | 7,670 | -0.03(-2.52%) |
Feb 05, 2018 | 1.129 | 1.149 | 1.129 | 1.149 | 7,806 | -0.00(-0.09%) |
Feb 02, 2018 | 1.170 | 1.170 | 1.150 | 1.150 | 6,782 | -0.05(-4.17%) |
Feb 01, 2018 | 1.191 | 1.200 | 1.170 | 1.200 | 6,769 | +0.01(+0.54%) |
Jan 31, 2018 | 1.240 | 1.240 | 1.185 | 1.194 | 24,990 | -0.06(-4.52%) |
Jan 30, 2018 | 1.275 | 1.250 | 1.250 | 4,000 | -0.03(-2.13%) | |
Jan 29, 2018 | 1.300 | 1.310 | 1.277 | 1.277 | 10,624 | -0.03(-2.50%) |
Jan 26, 2018 | 1.330 | 1.330 | 1.310 | 1.310 | 8,200 | -0.04(-2.61%) |
Jan 25, 2018 | 1.340 | 1.350 | 1.340 | 1.345 | 6,650 | +0.00(+0.25%) |
Jan 24, 2018 | 1.339 | 1.342 | 1.320 | 1.342 | 30,403 | +0.01(+0.88%) |
Jan 23, 2018 | 1.320 | 1.339 | 1.314 | 1.330 | 18,532 | +0.01(+0.74%) |
Jan 22, 2018 | 1.260 | 1.334 | 1.260 | 1.320 | 8,053 | +0.02(+1.55%) |
Jan 19, 2018 | 1.284 | 1.310 | 1.284 | 1.300 | 3,590 | +0.02(+1.49%) |
Jan 18, 2018 | 1.300 | 1.300 | 1.270 | 1.281 | 6,080 | -0.04(-2.96%) |
Jan 17, 2018 | 1.320 | 1.330 | 1.304 | 1.320 | 22,250 | -0.03(-2.15%) |
Jan 16, 2018 | 1.370 | 1.370 | 1.325 | 1.349 | 28,141 | -0.01(-0.81%) |
Jan 12, 2018 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.07%) | |
Jan 11, 2018 | 1.288 | 1.359 | 1.280 | 1.359 | 21,408 | +0.08(+6.17%) |
Jan 10, 2018 | 1.270 | 1.280 | 1.270 | 1.280 | 22,475 | +0.02(+1.24%) |
Jan 09, 2018 | 1.260 | 1.281 | 1.259 | 1.264 | 25,797 | -0.03(-1.99%) |
Jan 08, 2018 | 1.264 | 1.290 | 1.251 | 1.290 | 21,748 | +0.00(+0.00%) |
Jan 05, 2018 | 1.289 | 1.309 | 1.282 | 1.290 | 15,643 | +0.01(+0.78%) |
Jan 04, 2018 | 1.282 | 1.300 | 1.280 | 1.280 | 60,625 | +0.00(+0.05%) |
Jan 03, 2018 | 1.290 | 1.310 | 1.250 | 1.279 | 147,276 | +0.00(+0.38%) |