Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
Dec 28, 2017 | 1.110 | 1.290 | 1.110 | 1.250 | 356,528 | +0.12(+10.62%) |
Dec 27, 2017 | 1.120 | 1.200 | 1.081 | 1.130 | 123,919 | -0.02(-1.74%) |
Dec 26, 2017 | 1.030 | 1.160 | 1.030 | 1.150 | 155,558 | +0.10(+9.52%) |
Dec 22, 2017 | 1.100 | 1.120 | 1.010 | 1.050 | 107,492 | -0.06(-5.41%) |
Dec 21, 2017 | 1.100 | 1.155 | 1.070 | 1.110 | 90,465 | +0.00(+0.00%) |
Dec 20, 2017 | 1.100 | 1.110 | 1.090 | 1.110 | 50,046 | +0.01(+0.91%) |
Dec 19, 2017 | 1.090 | 1.110 | 0.9724 | 1.100 | 230,287 | +0.00(+0.00%) |
Dec 18, 2017 | 1.090 | 1.112 | 1.080 | 1.100 | 59,202 | +0.00(+0.00%) |
Dec 15, 2017 | 1.090 | 1.110 | 1.075 | 1.100 | 54,048 | +0.00(+0.00%) |
Dec 14, 2017 | 1.070 | 1.120 | 1.070 | 1.100 | 60,479 | +0.00(+0.00%) |
Dec 13, 2017 | 1.110 | 1.130 | 1.010 | 1.100 | 121,724 | -0.02(-2.22%) |
Dec 12, 2017 | 1.160 | 1.170 | 1.115 | 1.125 | 76,336 | -0.03(-3.02%) |
Dec 11, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 149,869 | -0.01(-0.85%) |
Dec 08, 2017 | 1.160 | 1.200 | 1.129 | 1.170 | 274,490 | +0.04(+3.54%) |
Dec 07, 2017 | 1.073 | 1.140 | 1.063 | 1.130 | 65,918 | +0.06(+5.61%) |
Dec 06, 2017 | 1.110 | 1.159 | 1.043 | 1.070 | 53,785 | -0.09(-7.76%) |
Dec 05, 2017 | 1.220 | 1.220 | 1.100 | 1.160 | 130,089 | -0.03(-2.86%) |
Dec 04, 2017 | 1.000 | 1.210 | 1.000 | 1.194 | 317,565 | +0.17(+17.07%) |
Dec 01, 2017 | 0.9446 | 1.070 | 0.9338 | 1.020 | 122,464 | +0.08(+8.51%) |
Nov 30, 2017 | 0.9600 | 0.9900 | 0.9301 | 0.9400 | 91,405 | -0.01(-1.05%) |
Nov 29, 2017 | 0.9600 | 1.010 | 0.9300 | 0.9500 | 147,281 | +0.00(+0.00%) |
Nov 28, 2017 | 0.9525 | 0.9699 | 0.9200 | 0.9500 | 127,982 | -0.02(-2.05%) |
Nov 27, 2017 | 1.000 | 1.010 | 0.9500 | 0.9699 | 100,294 | -0.03(-3.01%) |
Nov 24, 2017 | 1.020 | 1.040 | 1.000 | 1.000 | 11,665 | -0.02(-1.96%) |
Nov 22, 2017 | 0.9930 | 1.045 | 0.9757 | 1.020 | 95,059 | +0.04(+4.54%) |
Nov 21, 2017 | 1.000 | 1.012 | 0.9757 | 0.9757 | 64,562 | -0.02(-2.43%) |
Nov 20, 2017 | 1.050 | 1.050 | 0.9600 | 1.000 | 58,879 | -0.06(-5.66%) |
Nov 17, 2017 | 1.000 | 1.069 | 1.000 | 1.060 | 79,372 | +0.06(+6.00%) |
Nov 16, 2017 | 1.040 | 1.057 | 1.000 | 1.000 | 80,632 | -0.03(-2.91%) |
Nov 15, 2017 | 1.150 | 1.160 | 0.9999 | 1.030 | 167,256 | -0.14(-11.74%) |
Nov 14, 2017 | 1.150 | 1.290 | 1.134 | 1.167 | 122,379 | +0.02(+1.48%) |
Nov 13, 2017 | 1.180 | 1.270 | 1.150 | 1.150 | 38,868 | -0.04(-3.36%) |
Nov 10, 2017 | 1.230 | 1.337 | 1.171 | 1.190 | 105,848 | -0.04(-3.25%) |
Nov 09, 2017 | 1.240 | 1.390 | 1.230 | 1.230 | 98,811 | -0.03(-2.38%) |
Nov 08, 2017 | 1.250 | 1.330 | 1.230 | 1.260 | 38,998 | -0.01(-0.85%) |
Nov 07, 2017 | 1.330 | 1.330 | 1.230 | 1.271 | 69,550 | -0.06(-4.45%) |
Nov 06, 2017 | 1.300 | 1.450 | 1.300 | 1.330 | 241,940 | +0.08(+6.40%) |
Nov 03, 2017 | 1.140 | 1.323 | 1.140 | 1.250 | 148,686 | +0.09(+7.76%) |
Nov 02, 2017 | 1.171 | 1.250 | 1.137 | 1.160 | 71,163 | -0.03(-2.52%) |
Nov 01, 2017 | 1.240 | 1.240 | 1.148 | 1.190 | 33,989 | +0.05(+4.39%) |
Oct 31, 2017 | 1.140 | 1.190 | 1.050 | 1.140 | 66,735 | +0.00(+0.44%) |
Oct 30, 2017 | 0.9900 | 1.240 | 0.9900 | 1.135 | 181,969 | +0.15(+14.65%) |
Oct 27, 2017 | 0.9210 | 1.030 | 0.9201 | 0.9900 | 113,541 | +0.06(+6.31%) |
Oct 26, 2017 | 0.9301 | 0.9900 | 0.9200 | 0.9312 | 45,685 | +0.00(+0.12%) |
Oct 25, 2017 | 0.9499 | 1.000 | 0.9301 | 0.9301 | 91,479 | -0.02(-2.09%) |
Oct 24, 2017 | 0.9428 | 0.9900 | 0.9301 | 0.9500 | 83,663 | +0.01(+0.53%) |
Oct 23, 2017 | 1.010 | 1.010 | 0.9400 | 0.9450 | 64,103 | -0.08(-7.35%) |
Oct 20, 2017 | 1.026 | 1.026 | 1.000 | 1.020 | 9,447 | +0.02(+2.00%) |
Oct 19, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 45,323 | -0.03(-2.91%) |
Oct 18, 2017 | 1.010 | 1.058 | 1.010 | 1.030 | 65,835 | +0.03(+3.00%) |
Oct 17, 2017 | 1.020 | 1.034 | 0.9741 | 1.000 | 54,140 | -0.02(-1.96%) |
Oct 16, 2017 | 1.050 | 1.070 | 1.020 | 1.020 | 68,669 | -0.03(-2.86%) |
Oct 13, 2017 | 1.050 | 1.070 | 1.050 | 1.050 | 18,185 | +0.02(+1.94%) |
Oct 12, 2017 | 1.067 | 1.067 | 1.000 | 1.030 | 70,359 | +0.00(+0.00%) |
Oct 11, 2017 | 1.080 | 1.080 | 1.020 | 1.030 | 41,148 | -0.05(-4.63%) |
Oct 10, 2017 | 1.040 | 1.100 | 1.040 | 1.080 | 30,260 | +0.04(+3.84%) |
Oct 09, 2017 | 1.060 | 1.062 | 1.040 | 1.040 | 13,677 | -0.02(-1.88%) |
Oct 06, 2017 | 1.090 | 1.130 | 1.030 | 1.060 | 43,739 | -0.04(-3.64%) |
Oct 05, 2017 | 1.130 | 1.136 | 1.090 | 1.100 | 55,949 | -0.01(-0.90%) |
Oct 04, 2017 | 1.125 | 1.137 | 1.100 | 1.110 | 43,034 | +0.02(+1.83%) |
Oct 03, 2017 | 1.120 | 1.173 | 1.090 | 1.090 | 50,076 | -0.06(-5.22%) |