Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.7492 | 0.7492 | 0.7492 | 0 | +0.02(+3.32%) | |
Mar 28, 2018 | 0.7780 | 0.8199 | 0.7251 | 0.7251 | 508,779 | -0.05(-6.05%) |
Mar 27, 2018 | 0.8303 | 0.8489 | 0.7300 | 0.7718 | 401,354 | -0.05(-6.23%) |
Mar 26, 2018 | 1.000 | 1.000 | 0.7480 | 0.8231 | 592,849 | -0.08(-8.53%) |
Mar 23, 2018 | 0.9584 | 0.9813 | 0.8955 | 0.8999 | 134,445 | -0.03(-3.42%) |
Mar 22, 2018 | 0.9020 | 1.015 | 0.8978 | 0.9318 | 332,122 | +0.02(+1.89%) |
Mar 21, 2018 | 0.9352 | 0.9890 | 0.8900 | 0.9145 | 587,256 | -0.02(-2.51%) |
Mar 20, 2018 | 0.9731 | 0.9731 | 0.9235 | 0.9380 | 131,316 | -0.02(-2.31%) |
Mar 19, 2018 | 0.7750 | 1.040 | 0.7750 | 0.9602 | 344,361 | -0.03(-3.05%) |
Mar 16, 2018 | 0.9974 | 1.000 | 0.9657 | 0.9904 | 79,201 | +0.01(+1.21%) |
Mar 15, 2018 | 1.010 | 1.010 | 0.9713 | 0.9786 | 95,952 | -0.02(-1.84%) |
Mar 14, 2018 | 1.016 | 1.030 | 0.9900 | 0.9969 | 74,202 | +0.01(+1.11%) |
Mar 13, 2018 | 0.9998 | 1.030 | 0.9730 | 0.9860 | 129,002 | -0.02(-2.33%) |
Mar 12, 2018 | 0.9941 | 1.010 | 0.9941 | 1.010 | 132,712 | +0.03(+3.45%) |
Mar 09, 2018 | 1.040 | 1.040 | 0.9600 | 0.9758 | 198,207 | -0.04(-3.59%) |
Mar 08, 2018 | 1.019 | 1.040 | 0.9998 | 1.012 | 193,210 | -0.02(-1.72%) |
Mar 07, 2018 | 1.033 | 1.220 | 1.000 | 1.030 | 72,755 | -0.01(-0.96%) |
Mar 06, 2018 | 1.033 | 1.145 | 1.010 | 1.040 | 149,683 | +0.02(+1.96%) |
Mar 05, 2018 | 0.9670 | 1.040 | 0.9600 | 1.020 | 464,375 | +0.04(+4.08%) |
Mar 02, 2018 | 0.9618 | 0.9798 | 0.9500 | 0.9798 | 94,387 | +0.01(+1.08%) |
Mar 01, 2018 | 0.9700 | 0.9831 | 0.9563 | 0.9693 | 135,604 | +0.01(+0.59%) |
Feb 28, 2018 | 0.9580 | 1.165 | 0.9380 | 0.9636 | 174,109 | -0.01(-0.66%) |
Feb 27, 2018 | 0.9940 | 1.300 | 0.9357 | 0.9700 | 328,511 | -0.04(-4.34%) |
Feb 26, 2018 | 1.100 | 1.100 | 0.9755 | 1.014 | 231,964 | +0.01(+1.40%) |
Feb 23, 2018 | 1.025 | 1.083 | 0.9980 | 1.000 | 143,134 | -0.05(-4.75%) |
Feb 22, 2018 | 1.360 | 1.360 | 1.010 | 1.050 | 218,887 | +0.05(+4.99%) |
Feb 21, 2018 | 0.9750 | 1.010 | 0.9750 | 1.000 | 100,409 | +0.03(+3.20%) |
Feb 20, 2018 | 1.025 | 1.059 | 0.9690 | 0.9690 | 785,397 | -0.05(-4.91%) |
Feb 16, 2018 | 1.019 | 1.019 | 1.019 | 0 | -0.03(-3.19%) | |
Feb 15, 2018 | 1.160 | 1.175 | 1.030 | 1.053 | 564,929 | -0.04(-3.34%) |
Feb 14, 2018 | 1.123 | 1.142 | 1.079 | 1.089 | 324,092 | -0.04(-3.63%) |
Feb 13, 2018 | 1.144 | 1.180 | 1.090 | 1.130 | 507,383 | +0.00(+0.36%) |
Feb 12, 2018 | 1.179 | 1.220 | 1.121 | 1.126 | 441,101 | -0.05(-3.88%) |
Feb 09, 2018 | 1.171 | 1.216 | 1.150 | 1.171 | 696,794 | +0.00(+0.03%) |
Feb 08, 2018 | 1.181 | 1.292 | 1.158 | 1.171 | 193,631 | +0.03(+2.57%) |
Feb 07, 2018 | 1.152 | 1.190 | 1.120 | 1.142 | 578,956 | +0.06(+5.42%) |
Feb 06, 2018 | 1.088 | 1.100 | 1.045 | 1.083 | 476,455 | +0.02(+2.17%) |
Feb 05, 2018 | 1.170 | 1.170 | 1.063 | 1.060 | 872,998 | -0.09(-7.83%) |
Feb 02, 2018 | 1.190 | 1.310 | 1.120 | 1.150 | 715,740 | -0.06(-4.80%) |
Feb 01, 2018 | 1.407 | 1.450 | 1.147 | 1.208 | 930,911 | -0.22(-15.52%) |
Jan 31, 2018 | 1.340 | 1.464 | 1.290 | 1.430 | 423,195 | +0.14(+10.85%) |
Jan 30, 2018 | 1.380 | 1.350 | 1.250 | 1.290 | 345,314 | -0.06(-4.44%) |
Jan 29, 2018 | 1.414 | 1.470 | 1.350 | 1.350 | 194,022 | -0.05(-3.57%) |
Jan 26, 2018 | 1.370 | 1.420 | 1.340 | 1.400 | 252,148 | +0.04(+2.95%) |
Jan 25, 2018 | 1.400 | 1.450 | 1.320 | 1.360 | 316,224 | -0.04(-2.82%) |
Jan 24, 2018 | 1.462 | 1.510 | 1.390 | 1.399 | 258,798 | -0.07(-4.77%) |
Jan 23, 2018 | 1.453 | 1.510 | 1.402 | 1.470 | 312,102 | +0.05(+3.32%) |
Jan 22, 2018 | 1.570 | 1.640 | 1.370 | 1.422 | 684,985 | -0.25(-15.12%) |
Jan 19, 2018 | 1.430 | 1.676 | 1.400 | 1.676 | 397,721 | +0.24(+16.81%) |
Jan 18, 2018 | 1.454 | 1.490 | 1.410 | 1.435 | 543,408 | +0.01(+1.03%) |
Jan 17, 2018 | 1.502 | 1.540 | 1.410 | 1.420 | 487,979 | -0.06(-4.05%) |
Jan 16, 2018 | 1.621 | 1.670 | 1.455 | 1.480 | 559,138 | -0.16(-9.82%) |
Jan 12, 2018 | 1.641 | 1.641 | 1.641 | 0 | +0.06(+4.08%) | |
Jan 11, 2018 | 1.680 | 1.738 | 1.529 | 1.577 | 512,182 | -0.08(-4.94%) |
Jan 10, 2018 | 1.750 | 1.750 | 1.620 | 1.659 | 316,575 | -0.07(-4.30%) |
Jan 09, 2018 | 1.773 | 1.851 | 1.620 | 1.733 | 594,608 | -0.09(-4.76%) |
Jan 08, 2018 | 1.980 | 2.050 | 1.794 | 1.820 | 701,997 | -0.02(-1.05%) |
Jan 05, 2018 | 1.773 | 1.900 | 1.690 | 1.839 | 894,983 | +0.01(+0.51%) |
Jan 04, 2018 | 2.264 | 2.300 | 1.660 | 1.830 | 1,242,398 | -0.33(-15.36%) |
Jan 03, 2018 | 2.230 | 2.300 | 1.998 | 2.162 | 928,682 | +0.21(+10.88%) |