Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.9850 | 1.020 | 0.9650 | 1.000 | 907,171 | +0.03(+3.33%) |
Dec 27, 2017 | 1.000 | 1.000 | 0.9526 | 0.9678 | 667,591 | -0.02(-2.35%) |
Dec 26, 2017 | 0.9586 | 1.010 | 0.9550 | 0.9911 | 548,688 | +0.03(+2.63%) |
Dec 22, 2017 | 0.9900 | 0.9988 | 0.9643 | 0.9657 | 502,439 | -0.02(-1.59%) |
Dec 21, 2017 | 0.9200 | 0.9900 | 0.9200 | 0.9813 | 1,308,234 | +0.06(+6.56%) |
Dec 20, 2017 | 0.9400 | 0.9589 | 0.9068 | 0.9209 | 695,098 | -0.01(-1.55%) |
Dec 19, 2017 | 0.9500 | 0.9588 | 0.8992 | 0.9354 | 1,094,302 | -0.02(-2.27%) |
Dec 18, 2017 | 0.9187 | 0.9700 | 0.9120 | 0.9571 | 1,403,357 | +0.04(+4.23%) |
Dec 15, 2017 | 0.8910 | 0.9364 | 0.8526 | 0.9183 | 1,900,803 | +0.03(+2.97%) |
Dec 14, 2017 | 0.9200 | 0.9300 | 0.8800 | 0.8918 | 1,044,408 | -0.03(-3.07%) |
Dec 13, 2017 | 0.9400 | 0.9400 | 0.8700 | 0.9200 | 1,329,491 | +0.01(+1.52%) |
Dec 12, 2017 | 0.9480 | 0.9800 | 0.9025 | 0.9062 | 929,900 | -0.03(-3.41%) |
Dec 11, 2017 | 0.9110 | 1.000 | 0.9100 | 0.9382 | 1,137,618 | +0.02(+2.55%) |
Dec 08, 2017 | 0.9220 | 0.9400 | 0.9101 | 0.9149 | 643,794 | +0.00(+0.00%) |
Dec 07, 2017 | 0.9300 | 0.9500 | 0.9000 | 1,439,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.9660 | 0.9130 | 0.9352 | 1,100,975 | -0.03(-3.19%) | |
Dec 05, 2017 | 0.9999 | 1.010 | 0.9600 | 0.9660 | 835,616 | -0.00(-0.41%) |
Dec 04, 2017 | 0.9872 | 0.9937 | 0.9700 | 736,393 | -0.02(-2.39%) | |
Dec 01, 2017 | 1.010 | 1.020 | 0.9618 | 0.9937 | 1,156,524 | +0.01(+1.39%) |
Nov 30, 2017 | 1.050 | 1.060 | 0.9529 | 0.9801 | 2,715,571 | -0.05(-4.84%) |
Nov 29, 2017 | 1.030 | 1.100 | 1.010 | 1.030 | 1,534,539 | +0.00(+0.00%) |
Nov 28, 2017 | 1.010 | 1.030 | 1.010 | 1.030 | 511,075 | +0.00(+0.00%) |
Nov 27, 2017 | 1.090 | 1.090 | 1.010 | 1.030 | 475,422 | -0.04(-3.74%) |
Nov 24, 2017 | 1.100 | 1.110 | 1.060 | 1.070 | 175,238 | -0.03(-2.73%) |
Nov 22, 2017 | 1.100 | 1.130 | 1.090 | 1.100 | 419,591 | +0.02(+1.85%) |
Nov 21, 2017 | 1.100 | 1.100 | 1.070 | 1.080 | 545,030 | -0.01(-0.92%) |
Nov 20, 2017 | 1.100 | 1.110 | 1.070 | 1.090 | 384,889 | -0.01(-0.91%) |
Nov 17, 2017 | 1.060 | 1.120 | 1.060 | 1.100 | 564,415 | +0.02(+1.85%) |
Nov 16, 2017 | 1.090 | 1.090 | 1.070 | 1.080 | 520,802 | -0.01(-0.92%) |
Nov 15, 2017 | 1.120 | 1.130 | 1.090 | 1.090 | 648,203 | -0.04(-3.54%) |
Nov 14, 2017 | 1.160 | 1.170 | 1.120 | 1.130 | 818,602 | -0.03(-2.59%) |
Nov 13, 2017 | 1.180 | 1.180 | 1.160 | 1.160 | 326,479 | -0.02(-1.69%) |
Nov 10, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 327,031 | +0.02(+1.72%) |
Nov 09, 2017 | 1.160 | 1.190 | 1.150 | 1.160 | 973,438 | +0.00(+0.00%) |
Nov 08, 2017 | 1.120 | 1.190 | 1.120 | 1.160 | 1,489,733 | +0.04(+3.57%) |
Nov 07, 2017 | 1.050 | 1.180 | 1.040 | 1.120 | 1,419,527 | +0.04(+3.70%) |
Nov 06, 2017 | 1.050 | 1.090 | 1.040 | 1.080 | 822,627 | +0.02(+1.89%) |
Nov 03, 2017 | 1.070 | 1.100 | 1.040 | 1.060 | 862,291 | +0.00(+0.00%) |
Nov 02, 2017 | 1.100 | 1.100 | 1.040 | 1.060 | 733,189 | +0.02(+1.92%) |
Nov 01, 2017 | 1.050 | 1.055 | 1.010 | 1.040 | 827,729 | -0.01(-0.95%) |
Oct 31, 2017 | 1.040 | 1.060 | 1.030 | 1.050 | 482,411 | +0.01(+0.96%) |
Oct 30, 2017 | 1.020 | 1.060 | 1.020 | 1.040 | 416,804 | -0.01(-0.95%) |
Oct 27, 2017 | 0.9873 | 1.050 | 0.9600 | 1.050 | 1,062,630 | +0.06(+6.57%) |
Oct 26, 2017 | 1.000 | 1.007 | 0.9617 | 0.9853 | 565,536 | +0.01(+1.06%) |
Oct 25, 2017 | 1.000 | 1.010 | 0.9600 | 0.9750 | 484,315 | -0.03(-2.50%) |
Oct 24, 2017 | 0.9626 | 1.010 | 0.9450 | 1.000 | 3,675,773 | +0.05(+4.93%) |
Oct 23, 2017 | 1.000 | 1.000 | 0.9500 | 0.9530 | 380,305 | -0.03(-2.95%) |
Oct 20, 2017 | 1.010 | 1.010 | 0.9808 | 0.9820 | 259,766 | -0.02(-1.80%) |
Oct 19, 2017 | 0.9940 | 1.000 | 0.9795 | 1.000 | 389,049 | +0.00(+0.02%) |
Oct 18, 2017 | 1.010 | 1.010 | 0.9799 | 0.9998 | 714,775 | +0.02(+2.02%) |
Oct 17, 2017 | 1.000 | 1.010 | 0.9500 | 0.9800 | 1,131,387 | -0.02(-2.00%) |
Oct 16, 2017 | 1.010 | 1.030 | 0.9900 | 1.000 | 824,178 | +0.02(+2.22%) |
Oct 13, 2017 | 1.000 | 1.050 | 0.9668 | 0.9783 | 1,018,085 | +0.03(+2.98%) |
Oct 12, 2017 | 1.050 | 1.100 | 0.9050 | 0.9500 | 1,293,732 | -0.10(-9.52%) |
Oct 11, 2017 | 1.150 | 1.150 | 1.050 | 1.050 | 1,073,029 | -0.10(-8.70%) |
Oct 10, 2017 | 1.150 | 1.150 | 1.100 | 1.150 | 445,073 | +0.00(+0.00%) |
Oct 09, 2017 | 1.150 | 1.200 | 1.100 | 1.150 | 594,966 | -0.05(-4.17%) |
Oct 06, 2017 | 1.200 | 1.200 | 1.150 | 1.200 | 215,358 | +0.00(+0.00%) |
Oct 05, 2017 | 1.100 | 1.200 | 1.100 | 1.200 | 615,165 | +0.10(+9.09%) |
Oct 04, 2017 | 1.100 | 1.150 | 1.100 | 1.100 | 148,873 | +0.00(+0.00%) |
Oct 03, 2017 | 1.100 | 1.175 | 1.100 | 1.100 | 606,299 | -0.05(-4.35%) |