Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.045 | 1.045 | 1.045 | 0 | -0.03(-2.73%) | |
Dec 28, 2017 | 1.152 | 1.158 | 1.015 | 1.074 | 838,230 | -0.09(-7.56%) |
Dec 27, 2017 | 1.142 | 1.172 | 1.142 | 1.162 | 134,321 | +0.01(+1.28%) |
Dec 26, 2017 | 1.191 | 1.103 | 1.147 | 241,730 | -0.04(-3.69%) | |
Dec 22, 2017 | 1.220 | 1.234 | 1.181 | 1.191 | 193,978 | -0.03(-2.40%) |
Dec 21, 2017 | 1.172 | 1.230 | 1.162 | 1.220 | 388,526 | +0.04(+3.31%) |
Dec 20, 2017 | 1.220 | 1.220 | 1.162 | 1.181 | 283,837 | -0.05(-3.97%) |
Dec 19, 2017 | 1.269 | 1.269 | 1.181 | 1.230 | 763,438 | +0.04(+3.24%) |
Dec 18, 2017 | 1.299 | 1.299 | 1.152 | 1.192 | 787,623 | -0.05(-3.90%) |
Dec 15, 2017 | 1.172 | 1.260 | 1.172 | 1.240 | 785,370 | +0.06(+5.24%) |
Dec 14, 2017 | 1.211 | 1.211 | 1.152 | 1.178 | 85,814 | -0.00(-0.35%) |
Dec 13, 2017 | 1.220 | 1.230 | 1.142 | 1.182 | 279,544 | -0.03(-2.73%) |
Dec 12, 2017 | 1.211 | 1.250 | 1.181 | 1.216 | 351,776 | -0.00(-0.40%) |
Dec 11, 2017 | 1.142 | 1.250 | 1.133 | 1.220 | 778,058 | +0.09(+7.76%) |
Dec 08, 2017 | 1.123 | 1.172 | 1.113 | 1.133 | 193,475 | +0.00(+0.00%) |
Dec 07, 2017 | 1.142 | 1.162 | 1.094 | 1.133 | 286,560 | -0.01(-0.85%) |
Dec 06, 2017 | 1.152 | 1.152 | 1.133 | 1.142 | 252,386 | -0.01(-0.85%) |
Dec 05, 2017 | 1.230 | 1.240 | 1.152 | 1.152 | 429,788 | -0.10(-7.81%) |
Dec 04, 2017 | 1.181 | 1.347 | 1.181 | 1.250 | 2,603,327 | +0.07(+5.52%) |
Dec 01, 2017 | 1.074 | 1.211 | 1.074 | 1.184 | 1,193,474 | +0.13(+12.31%) |
Nov 30, 2017 | 1.103 | 1.152 | 1.054 | 1.054 | 224,203 | -0.05(-4.13%) |
Nov 29, 2017 | 1.084 | 1.103 | 1.074 | 1.100 | 119,664 | +0.03(+2.42%) |
Nov 28, 2017 | 0.9861 | 1.084 | 0.9861 | 1.074 | 292,304 | +0.04(+3.76%) |
Nov 27, 2017 | 1.045 | 1.064 | 1.025 | 1.035 | 236,886 | -0.02(-1.85%) |
Nov 24, 2017 | 1.045 | 1.054 | 1.025 | 1.054 | 37,726 | +0.01(+0.98%) |
Nov 22, 2017 | 1.064 | 1.086 | 1.025 | 1.044 | 115,588 | -0.01(-0.97%) |
Nov 21, 2017 | 1.064 | 1.094 | 1.045 | 1.054 | 169,983 | -0.01(-0.92%) |
Nov 20, 2017 | 1.054 | 1.074 | 1.035 | 1.064 | 124,709 | +0.00(+0.00%) |
Nov 17, 2017 | 1.045 | 1.064 | 1.025 | 1.064 | 107,280 | +0.02(+2.35%) |
Nov 16, 2017 | 1.074 | 1.074 | 1.015 | 1.040 | 200,832 | -0.02(-2.29%) |
Nov 15, 2017 | 1.035 | 1.064 | 1.019 | 1.064 | 62,046 | +0.02(+2.38%) |
Nov 14, 2017 | 1.054 | 1.074 | 1.025 | 1.040 | 50,363 | -0.02(-2.31%) |
Nov 13, 2017 | 1.113 | 1.113 | 0.9959 | 1.064 | 339,041 | -0.03(-2.69%) |
Nov 10, 2017 | 1.103 | 1.123 | 1.084 | 1.094 | 107,108 | -0.03(-2.60%) |
Nov 09, 2017 | 1.142 | 1.152 | 1.103 | 1.123 | 132,886 | -0.03(-2.55%) |
Nov 08, 2017 | 1.133 | 1.230 | 1.103 | 1.152 | 250,106 | +0.05(+4.43%) |
Nov 07, 2017 | 1.269 | 1.269 | 1.085 | 1.103 | 445,401 | -0.07(-5.57%) |
Nov 06, 2017 | 1.133 | 1.211 | 1.123 | 1.168 | 489,778 | +0.05(+4.86%) |
Nov 03, 2017 | 1.064 | 1.152 | 1.046 | 1.114 | 210,471 | +0.06(+5.65%) |
Nov 02, 2017 | 1.074 | 1.103 | 1.035 | 1.054 | 133,056 | -0.02(-1.52%) |
Nov 01, 2017 | 1.094 | 1.094 | 1.054 | 1.071 | 52,024 | -0.01(-0.55%) |
Oct 31, 2017 | 1.094 | 1.113 | 1.054 | 1.077 | 110,857 | -0.02(-1.53%) |
Oct 30, 2017 | 1.054 | 1.103 | 1.035 | 1.093 | 134,375 | +0.03(+2.74%) |
Oct 27, 2017 | 1.006 | 1.123 | 0.9930 | 1.064 | 80,732 | +0.05(+4.81%) |
Oct 26, 2017 | 0.9959 | 1.025 | 0.9861 | 1.015 | 69,013 | +0.03(+2.97%) |
Oct 25, 2017 | 1.006 | 1.015 | 0.9617 | 0.9861 | 195,136 | -0.05(-4.72%) |
Oct 24, 2017 | 1.035 | 1.058 | 1.016 | 1.035 | 54,815 | +0.01(+0.81%) |
Oct 23, 2017 | 1.050 | 1.054 | 1.011 | 1.027 | 138,246 | -0.04(-3.53%) |
Oct 20, 2017 | 1.074 | 1.074 | 1.045 | 1.064 | 60,033 | -0.02(-1.60%) |
Oct 19, 2017 | 1.074 | 1.082 | 1.016 | 1.082 | 65,508 | -0.00(-0.21%) |
Oct 18, 2017 | 1.074 | 1.102 | 1.054 | 1.084 | 63,578 | +0.02(+1.84%) |
Oct 17, 2017 | 1.025 | 1.094 | 1.025 | 1.064 | 96,232 | -0.01(-0.91%) |
Oct 16, 2017 | 1.113 | 1.113 | 1.054 | 1.074 | 113,273 | -0.02(-1.79%) |
Oct 13, 2017 | 1.152 | 1.152 | 1.045 | 1.094 | 202,767 | -0.04(-3.45%) |
Oct 12, 2017 | 1.181 | 1.201 | 1.133 | 1.133 | 73,431 | -0.05(-4.11%) |
Oct 11, 2017 | 1.162 | 1.211 | 1.133 | 1.181 | 124,234 | +0.02(+1.83%) |
Oct 10, 2017 | 1.240 | 1.240 | 1.142 | 1.160 | 258,575 | -0.00(-0.18%) |
Oct 09, 2017 | 1.201 | 1.210 | 1.142 | 1.162 | 93,554 | -0.03(-2.46%) |
Oct 06, 2017 | 1.191 | 1.200 | 1.152 | 1.191 | 63,326 | +0.01(+0.83%) |
Oct 05, 2017 | 1.201 | 1.211 | 1.162 | 1.181 | 124,215 | -0.01(-0.82%) |
Oct 04, 2017 | 1.230 | 1.269 | 1.152 | 1.191 | 283,995 | -0.02(-1.61%) |
Oct 03, 2017 | 1.201 | 1.230 | 1.172 | 1.211 | 449,749 | +0.05(+4.20%) |