Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.252 | 1.252 | 1.252 | 0 | -0.03(-2.15%) | |
Mar 28, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 975 | +0.02(+1.54%) |
Mar 27, 2018 | 1.254 | 1.290 | 1.254 | 1.260 | 2,670 | -0.03(-2.30%) |
Mar 26, 2018 | 1.280 | 1.290 | 1.280 | 1.290 | 4,710 | +0.03(+2.20%) |
Mar 23, 2018 | 1.270 | 1.280 | 1.262 | 1.262 | 1,050 | +0.00(+0.19%) |
Mar 22, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 250 | -0.02(-1.35%) |
Mar 21, 2018 | 1.260 | 1.277 | 1.240 | 1.277 | 13,350 | +0.04(+2.98%) |
Mar 20, 2018 | 1.240 | 1.250 | 1.240 | 1.240 | 23,300 | +0.01(+0.81%) |
Mar 19, 2018 | 1.220 | 1.240 | 1.220 | 1.230 | 4,750 | +0.03(+2.41%) |
Mar 16, 2018 | 1.210 | 1.210 | 1.200 | 1.201 | 4,000 | +0.01(+1.18%) |
Mar 15, 2018 | 1.220 | 1.226 | 1.190 | 1.187 | 17,498 | +0.03(+2.23%) |
Mar 14, 2018 | 1.170 | 1.170 | 1.161 | 1.161 | 1,200 | -0.04(-3.23%) |
Mar 13, 2018 | 1.193 | 1.200 | 1.151 | 1.200 | 1,100 | -0.01(-0.84%) |
Mar 12, 2018 | 1.210 | 1.210 | 1.207 | 1.210 | 5,344 | -0.01(-0.79%) |
Mar 09, 2018 | 1.200 | 1.220 | 1.200 | 1.220 | 3,100 | +0.07(+5.78%) |
Mar 08, 2018 | 1.153 | 1.153 | 1.153 | 1.153 | 1,000 | +0.00(+0.26%) |
Mar 07, 2018 | 1.160 | 1.160 | 1.150 | 1.150 | 2,150 | -0.01(-0.86%) |
Mar 06, 2018 | 1.160 | 1.160 | 1.121 | 1.160 | 1,420 | +0.01(+0.87%) |
Mar 05, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 3,576 | +0.03(+2.59%) |
Mar 02, 2018 | 1.134 | 1.134 | 1.121 | 1.121 | 3,512 | -0.09(-7.55%) |
Mar 01, 2018 | 1.229 | 1.229 | 1.213 | 1.213 | 1,100 | +0.03(+2.66%) |
Feb 28, 2018 | 1.120 | 1.200 | 1.119 | 1.181 | 26,295 | +0.08(+7.37%) |
Feb 21, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.04(-3.50%) | |
Feb 20, 2018 | 1.150 | 1.150 | 1.104 | 1.140 | 7,017 | +0.05(+4.59%) |
Feb 14, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) | |
Feb 13, 2018 | 1.120 | 1.120 | 1.100 | 1.100 | 700 | +0.05(+4.76%) |
Feb 09, 2018 | 1.050 | 1.050 | 1.050 | 5 | -0.07(-6.25%) | |
Feb 08, 2018 | 1.160 | 1.160 | 1.120 | 0 | -0.04(-3.45%) | |
Feb 07, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.75%) | |
Feb 06, 2018 | 1.100 | 1.150 | 1.100 | 1.140 | 10,625 | +0.06(+5.46%) |
Feb 05, 2018 | 1.080 | 1.100 | 1.080 | 1.081 | 4,200 | -0.00(-0.28%) |
Feb 02, 2018 | 1.084 | 1.126 | 1.084 | 1.084 | 1,275 | +0.00(+0.37%) |
Feb 01, 2018 | 1.100 | 1.130 | 1.080 | 1.080 | 18,961 | +0.01(+0.93%) |
Jan 31, 2018 | 1.071 | 1.071 | 1.070 | 1.070 | 5,518 | +0.02(+1.90%) |
Jan 30, 2018 | 1.070 | 1.050 | 1.050 | 26,960 | -0.01(-1.03%) | |
Jan 29, 2018 | 1.070 | 1.080 | 1.061 | 1.061 | 11,360 | -0.01(-0.66%) |
Jan 26, 2018 | 1.050 | 1.100 | 1.050 | 1.068 | 2,995 | +0.01(+0.47%) |
Jan 25, 2018 | 0.9906 | 1.080 | 0.9906 | 1.063 | 156,900 | +0.05(+5.25%) |
Jan 24, 2018 | 1.011 | 1.030 | 1.000 | 1.010 | 44,900 | +0.01(+0.64%) |
Jan 23, 2018 | 1.030 | 1.030 | 1.003 | 1.004 | 7,775 | -0.01(-0.63%) |
Jan 22, 2018 | 1.060 | 1.060 | 1.010 | 1.010 | 33,000 | -0.01(-0.98%) |
Jan 19, 2018 | 1.020 | 1.020 | 1.020 | 1.020 | 500 | +0.00(+0.01%) |
Jan 18, 2018 | 1.009 | 1.020 | 0.9943 | 1.020 | 500 | +0.02(+1.66%) |
Jan 17, 2018 | 0.9950 | 1.003 | 0.9700 | 1.003 | 7,125 | -0.02(-1.65%) |
Jan 16, 2018 | 1.150 | 1.150 | 1.004 | 1.020 | 24,825 | -0.12(-10.52%) |
Jan 12, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.41%) | |
Jan 11, 2018 | 1.200 | 1.220 | 1.124 | 1.124 | 35,900 | -0.02(-1.92%) |
Jan 10, 2018 | 1.198 | 1.198 | 1.146 | 1.146 | 3,060 | -0.00(-0.35%) |
Jan 09, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 343 | -0.03(-2.54%) |
Jan 08, 2018 | 1.212 | 1.212 | 1.177 | 1.180 | 2,300 | -0.01(-1.14%) |
Jan 05, 2018 | 1.194 | 1.200 | 1.194 | 1.194 | 7,650 | +0.03(+2.90%) |
Jan 04, 2018 | 1.158 | 1.173 | 1.158 | 1.160 | 3,250 | +0.00(+0.00%) |