Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.9749 | 1.010 | 0.9500 | 0.9764 | 19,380 | +0.03(+2.78%) |
Feb 27, 2018 | 0.9789 | 0.9800 | 0.9500 | 0.9500 | 71,465 | -0.03(-3.06%) |
Feb 26, 2018 | 1.030 | 1.040 | 0.9800 | 0.9800 | 47,697 | -0.05(-4.78%) |
Feb 23, 2018 | 0.9974 | 1.029 | 0.9974 | 1.029 | 54,360 | +0.04(+3.96%) |
Feb 22, 2018 | 0.9422 | 1.010 | 0.9230 | 0.9900 | 63,040 | +0.05(+5.00%) |
Feb 21, 2018 | 0.9600 | 0.9760 | 0.9239 | 0.9429 | 97,350 | -0.02(-2.02%) |
Feb 20, 2018 | 1.042 | 1.042 | 0.9385 | 0.9623 | 199,200 | -0.08(-7.47%) |
Feb 16, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.05(-4.59%) | |
Feb 15, 2018 | 1.046 | 1.090 | 1.010 | 1.090 | 116,190 | +0.06(+5.83%) |
Feb 14, 2018 | 1.020 | 1.063 | 1.000 | 1.030 | 47,700 | -0.04(-4.11%) |
Feb 13, 2018 | 1.094 | 1.094 | 1.020 | 1.074 | 18,400 | +0.01(+1.34%) |
Feb 12, 2018 | 1.053 | 1.089 | 1.017 | 1.060 | 83,055 | +0.03(+2.91%) |
Feb 09, 2018 | 1.038 | 1.051 | 1.007 | 1.030 | 52,688 | -0.09(-8.04%) |
Feb 08, 2018 | 1.190 | 1.190 | 1.029 | 1.120 | 44,218 | -0.03(-2.61%) |
Feb 07, 2018 | 1.130 | 1.150 | 1.075 | 1.150 | 63,636 | +0.09(+8.49%) |
Feb 06, 2018 | 1.080 | 1.120 | 1.030 | 1.060 | 58,218 | -0.10(-8.62%) |
Feb 05, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 56,725 | -0.05(-4.52%) |
Feb 02, 2018 | 1.200 | 1.220 | 1.177 | 1.215 | 63,900 | -0.01(-0.42%) |
Feb 01, 2018 | 1.230 | 1.250 | 1.198 | 1.220 | 113,262 | -0.05(-3.86%) |
Jan 31, 2018 | 1.230 | 1.270 | 1.190 | 1.269 | 31,461 | +0.03(+2.67%) |
Jan 30, 2018 | 1.270 | 1.240 | 1.122 | 1.236 | 21,865 | -0.00(-0.32%) |
Jan 29, 2018 | 1.240 | 1.240 | 1.213 | 1.240 | 18,144 | +0.00(+0.00%) |
Jan 26, 2018 | 1.122 | 1.240 | 1.011 | 1.240 | 228,903 | +0.08(+6.64%) |
Jan 25, 2018 | 1.250 | 1.250 | 1.140 | 1.163 | 69,604 | -0.09(-6.98%) |
Jan 24, 2018 | 1.140 | 1.266 | 1.140 | 1.250 | 48,245 | +0.06(+5.04%) |
Jan 23, 2018 | 1.260 | 1.260 | 1.150 | 1.190 | 159,526 | -0.06(-4.92%) |
Jan 22, 2018 | 1.250 | 1.290 | 1.195 | 1.252 | 84,605 | -0.02(-1.45%) |
Jan 19, 2018 | 1.370 | 1.370 | 1.266 | 1.270 | 205,480 | -0.05(-3.72%) |
Jan 18, 2018 | 1.340 | 1.360 | 1.308 | 1.319 | 62,825 | +0.00(+0.01%) |
Jan 17, 2018 | 1.379 | 1.395 | 1.289 | 1.319 | 55,833 | -0.08(-5.72%) |
Jan 16, 2018 | 1.380 | 1.430 | 1.330 | 1.399 | 67,074 | +0.06(+4.26%) |
Jan 12, 2018 | 1.342 | 1.342 | 1.342 | 0 | -0.01(-0.60%) | |
Jan 11, 2018 | 1.310 | 1.340 | 1.290 | 1.350 | 120,866 | +0.04(+2.94%) |
Jan 10, 2018 | 1.368 | 1.368 | 1.309 | 1.311 | 56,448 | -0.05(-3.42%) |
Jan 09, 2018 | 1.373 | 1.400 | 1.320 | 1.358 | 117,042 | -0.05(-3.70%) |
Jan 08, 2018 | 1.410 | 1.417 | 1.373 | 1.410 | 26,722 | -0.01(-0.63%) |
Jan 05, 2018 | 1.500 | 1.500 | 1.419 | 1.419 | 67,824 | -0.03(-2.31%) |
Jan 04, 2018 | 1.490 | 1.490 | 1.418 | 1.452 | 30,568 | +0.01(+0.87%) |
Jan 03, 2018 | 1.400 | 1.440 | 1.380 | 1.440 | 171,934 | +0.04(+2.86%) |
Jan 02, 2018 | 1.410 | 1.430 | 1.373 | 1.400 | 55,122 | -0.01(-0.77%) |
Dec 29, 2017 | 1.411 | 1.411 | 1.411 | 0 | -0.02(-1.09%) | |
Dec 28, 2017 | 1.490 | 1.502 | 1.367 | 1.426 | 71,853 | -0.04(-2.97%) |
Dec 27, 2017 | 1.550 | 1.550 | 1.420 | 1.470 | 88,319 | -0.09(-6.07%) |
Dec 26, 2017 | 1.500 | 1.600 | 1.500 | 1.565 | 79,381 | +0.07(+4.96%) |
Dec 22, 2017 | 1.370 | 1.491 | 1.370 | 1.491 | 85,606 | +0.12(+8.92%) |
Dec 21, 2017 | 1.345 | 1.380 | 1.320 | 1.369 | 124,587 | +0.06(+4.50%) |
Dec 20, 2017 | 1.330 | 1.340 | 1.291 | 1.310 | 77,704 | -0.02(-1.43%) |
Dec 19, 2017 | 1.310 | 1.340 | 1.300 | 1.329 | 74,512 | +0.01(+0.68%) |
Dec 18, 2017 | 1.375 | 1.375 | 1.290 | 1.320 | 39,860 | -0.01(-0.75%) |
Dec 15, 2017 | 1.350 | 1.350 | 1.281 | 1.330 | 65,154 | -0.02(-1.48%) |
Dec 14, 2017 | 1.379 | 1.387 | 1.350 | 1.350 | 87,121 | -0.02(-1.46%) |
Dec 13, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 28,900 | -0.03(-2.14%) |
Dec 12, 2017 | 1.410 | 1.419 | 1.380 | 1.400 | 52,758 | -0.04(-2.78%) |
Dec 11, 2017 | 1.400 | 1.470 | 1.400 | 1.440 | 37,196 | +0.04(+2.86%) |
Dec 08, 2017 | 1.350 | 1.440 | 1.350 | 1.400 | 44,028 | +0.03(+2.19%) |
Dec 07, 2017 | 1.381 | 1.390 | 1.366 | 1.370 | 21,792 | -0.03(-2.14%) |
Dec 06, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 52,639 | +0.00(+0.00%) |
Dec 05, 2017 | 1.405 | 1.450 | 1.390 | 1.400 | 45,024 | -0.03(-1.82%) |
Dec 04, 2017 | 1.465 | 1.465 | 1.405 | 1.426 | 28,116 | -0.05(-3.49%) |