Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Dec 28, 2017 | 1.160 | 1.160 | 1.090 | 1.100 | 150,271 | +0.01(+0.92%) |
Dec 27, 2017 | 1.100 | 1.120 | 1.060 | 1.090 | 89,920 | -0.03(-2.68%) |
Dec 26, 2017 | 1.180 | 1.180 | 0.9500 | 1.120 | 345,526 | -0.07(-5.88%) |
Dec 22, 2017 | 1.180 | 1.210 | 1.160 | 1.190 | 60,668 | -0.01(-0.83%) |
Dec 21, 2017 | 1.220 | 1.220 | 1.180 | 1.200 | 194,458 | +0.00(+0.00%) |
Dec 20, 2017 | 1.190 | 1.250 | 1.190 | 1.200 | 192,525 | +0.01(+0.84%) |
Dec 19, 2017 | 1.240 | 1.260 | 1.190 | 1.190 | 203,218 | -0.04(-3.25%) |
Dec 18, 2017 | 1.180 | 1.550 | 1.160 | 1.230 | 2,312,656 | +0.07(+6.03%) |
Dec 15, 2017 | 1.180 | 1.190 | 1.160 | 1.160 | 90,391 | -0.00(-0.41%) |
Dec 14, 2017 | 1.210 | 1.229 | 1.150 | 1.165 | 66,409 | -0.04(-2.93%) |
Dec 13, 2017 | 1.260 | 1.260 | 1.150 | 1.200 | 117,703 | -0.04(-3.23%) |
Dec 12, 2017 | 1.290 | 1.297 | 1.220 | 1.240 | 204,531 | -0.03(-2.36%) |
Dec 11, 2017 | 1.220 | 1.340 | 1.150 | 1.270 | 667,432 | +0.05(+4.10%) |
Dec 08, 2017 | 1.110 | 1.220 | 1.100 | 1.220 | 764,663 | +0.09(+7.96%) |
Dec 07, 2017 | 1.140 | 1.140 | 1.100 | 1.130 | 66,646 | -0.01(-0.88%) |
Dec 06, 2017 | 1.120 | 1.170 | 1.100 | 1.140 | 197,733 | +0.01(+0.88%) |
Dec 05, 2017 | 1.140 | 1.170 | 1.110 | 1.130 | 193,761 | -0.02(-1.74%) |
Dec 04, 2017 | 1.180 | 1.230 | 1.180 | 1.150 | 247,984 | -0.05(-4.17%) |
Dec 01, 2017 | 1.250 | 1.253 | 1.150 | 1.200 | 207,357 | +0.03(+2.56%) |
Nov 30, 2017 | 1.250 | 1.250 | 1.140 | 1.170 | 327,682 | -0.07(-5.65%) |
Nov 29, 2017 | 1.280 | 1.300 | 1.210 | 1.240 | 406,511 | -0.03(-2.36%) |
Nov 28, 2017 | 1.330 | 1.339 | 1.240 | 1.270 | 355,114 | -0.07(-5.22%) |
Nov 27, 2017 | 1.320 | 1.359 | 1.290 | 1.340 | 352,273 | +0.01(+0.75%) |
Nov 24, 2017 | 1.340 | 1.369 | 1.270 | 1.330 | 406,393 | -0.01(-0.75%) |
Nov 22, 2017 | 1.470 | 1.550 | 1.300 | 1.340 | 1,671,267 | -0.09(-6.29%) |
Nov 21, 2017 | 1.260 | 1.460 | 1.250 | 1.430 | 2,036,170 | +0.15(+11.72%) |
Nov 20, 2017 | 1.320 | 1.420 | 1.190 | 1.280 | 1,450,433 | -0.02(-1.54%) |
Nov 17, 2017 | 1.160 | 1.450 | 1.130 | 1.300 | 2,733,079 | +0.07(+5.69%) |
Nov 16, 2017 | 1.250 | 1.310 | 1.120 | 1.230 | 2,485,348 | -0.16(-11.51%) |
Nov 15, 2017 | 1.950 | 2.100 | 1.380 | 1.390 | 13,447,396 | -0.06(-4.14%) |
Nov 14, 2017 | 1.390 | 1.950 | 1.390 | 1.450 | 30,462,930 | +0.77(+114.59%) |
Nov 13, 2017 | 0.7600 | 0.7900 | 0.6610 | 0.6757 | 467,595 | -0.05(-7.44%) |
Nov 10, 2017 | 0.7000 | 0.7500 | 0.6950 | 0.7300 | 55,587 | +0.01(+1.50%) |
Nov 09, 2017 | 0.7199 | 0.7500 | 0.6800 | 0.7192 | 89,020 | -0.00(-0.10%) |
Nov 08, 2017 | 0.7600 | 0.7600 | 0.7000 | 0.7199 | 240,844 | -0.04(-5.28%) |
Nov 07, 2017 | 0.8000 | 0.8584 | 0.7229 | 0.7600 | 243,945 | -0.04(-4.99%) |
Nov 06, 2017 | 0.6700 | 1.040 | 0.6552 | 0.7999 | 2,186,385 | +0.13(+19.39%) |
Nov 03, 2017 | 0.6646 | 0.6700 | 0.6207 | 0.6700 | 159,363 | +0.01(+2.03%) |
Nov 02, 2017 | 0.6650 | 0.6700 | 0.6205 | 0.6567 | 160,568 | +0.02(+2.59%) |
Nov 01, 2017 | 0.6679 | 0.6776 | 0.6511 | 0.6401 | 90,518 | -0.03(-4.16%) |
Oct 31, 2017 | 0.6620 | 0.6924 | 0.6500 | 0.6679 | 43,264 | +0.02(+2.69%) |
Oct 30, 2017 | 0.6600 | 0.6600 | 0.6500 | 0.6504 | 58,391 | +0.01(+0.85%) |
Oct 27, 2017 | 0.6750 | 0.7080 | 0.6100 | 0.6449 | 252,115 | -0.06(-7.88%) |
Oct 26, 2017 | 0.7000 | 0.7450 | 0.6600 | 0.7001 | 74,807 | -0.00(-0.01%) |
Oct 25, 2017 | 0.7500 | 0.7500 | 0.7002 | 0.7002 | 82,084 | -0.02(-3.41%) |
Oct 24, 2017 | 0.7576 | 0.7700 | 0.7100 | 0.7249 | 102,660 | -0.02(-2.08%) |
Oct 23, 2017 | 0.7368 | 0.7895 | 0.7100 | 0.7403 | 249,814 | +0.01(+1.44%) |
Oct 20, 2017 | 0.7000 | 0.7399 | 0.7000 | 0.7298 | 102,017 | -0.02(-2.69%) |
Oct 19, 2017 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | 293,921 | -0.03(-3.85%) |
Oct 18, 2017 | 0.8130 | 0.8300 | 0.7535 | 0.7800 | 152,242 | -0.03(-3.98%) |
Oct 17, 2017 | 0.8400 | 0.8400 | 0.8000 | 0.8123 | 124,582 | +0.00(+0.30%) |
Oct 16, 2017 | 0.8500 | 0.8500 | 0.8000 | 0.8099 | 204,794 | -0.04(-5.05%) |
Oct 13, 2017 | 0.8700 | 0.8721 | 0.8500 | 0.8530 | 100,893 | -0.02(-2.18%) |
Oct 12, 2017 | 0.8769 | 0.8844 | 0.8700 | 0.8720 | 114,347 | -0.01(-0.86%) |
Oct 11, 2017 | 0.8900 | 0.8905 | 0.8710 | 0.8796 | 161,233 | -0.01(-1.37%) |
Oct 10, 2017 | 0.9000 | 0.9054 | 0.8800 | 0.8918 | 293,858 | -0.01(-0.91%) |
Oct 09, 2017 | 0.9078 | 0.9300 | 0.8950 | 0.9000 | 253,288 | -0.02(-2.15%) |
Oct 06, 2017 | 0.9300 | 0.9500 | 0.9010 | 0.9198 | 272,252 | -0.00(-0.03%) |
Oct 05, 2017 | 0.9400 | 0.9800 | 0.9100 | 0.9201 | 643,301 | +0.01(+1.56%) |
Oct 04, 2017 | 0.9100 | 0.9300 | 0.8950 | 0.9060 | 256,706 | -0.01(-1.52%) |
Oct 03, 2017 | 0.9200 | 0.9406 | 0.8950 | 0.9200 | 134,084 | +0.01(+0.55%) |