Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.01(+0.99%) | |
Mar 28, 2018 | 1.030 | 1.030 | 1.010 | 1.010 | 50,800 | -0.03(-2.88%) |
Mar 27, 2018 | 1.040 | 1.040 | 1.030 | 1.040 | 12,700 | +0.00(+0.00%) |
Mar 26, 2018 | 1.060 | 1.070 | 1.030 | 1.040 | 10,200 | -0.02(-1.89%) |
Mar 23, 2018 | 1.050 | 1.070 | 1.030 | 1.060 | 48,725 | +0.00(+0.00%) |
Mar 22, 2018 | 1.080 | 1.080 | 1.050 | 1.060 | 31,460 | -0.01(-0.93%) |
Mar 21, 2018 | 1.080 | 1.100 | 1.060 | 1.070 | 47,950 | +0.00(+0.00%) |
Mar 20, 2018 | 1.050 | 1.100 | 1.050 | 1.070 | 6,750 | +0.00(+0.00%) |
Mar 19, 2018 | 1.080 | 1.080 | 1.060 | 1.070 | 40,940 | +0.01(+0.94%) |
Mar 16, 2018 | 1.070 | 1.090 | 1.060 | 1.060 | 13,907 | -0.01(-0.93%) |
Mar 15, 2018 | 1.090 | 1.090 | 1.060 | 1.070 | 23,610 | +0.00(+0.00%) |
Mar 14, 2018 | 1.110 | 1.110 | 1.070 | 1.070 | 32,549 | -0.03(-2.73%) |
Mar 13, 2018 | 1.100 | 1.140 | 1.090 | 1.100 | 21,700 | +0.00(+0.00%) |
Mar 12, 2018 | 1.120 | 1.140 | 1.100 | 1.100 | 53,384 | -0.02(-1.79%) |
Mar 09, 2018 | 1.090 | 1.140 | 1.090 | 1.120 | 80,782 | +0.05(+4.67%) |
Mar 08, 2018 | 1.060 | 1.090 | 1.060 | 1.070 | 11,303 | -0.02(-1.83%) |
Mar 07, 2018 | 1.070 | 1.090 | 1.070 | 1.090 | 18,200 | +0.02(+1.87%) |
Mar 06, 2018 | 1.090 | 1.090 | 1.070 | 1.070 | 31,712 | -0.01(-0.93%) |
Mar 05, 2018 | 1.080 | 1.090 | 1.070 | 1.080 | 35,600 | +0.00(+0.00%) |
Mar 02, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 2,800 | +0.00(+0.00%) |
Mar 01, 2018 | 1.080 | 1.090 | 1.070 | 1.080 | 33,800 | +0.00(+0.00%) |
Feb 28, 2018 | 1.070 | 1.100 | 1.070 | 1.080 | 29,480 | -0.04(-3.57%) |
Feb 27, 2018 | 1.070 | 1.120 | 1.070 | 1.120 | 53,300 | +0.04(+3.70%) |
Feb 26, 2018 | 1.120 | 1.120 | 1.080 | 1.080 | 47,000 | -0.02(-1.82%) |
Feb 23, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 19,600 | +0.00(+0.00%) |
Feb 22, 2018 | 1.100 | 1.160 | 1.100 | 1.100 | 55,809 | -0.03(-2.65%) |
Feb 21, 2018 | 1.100 | 1.190 | 1.100 | 1.130 | 34,780 | +0.05(+4.63%) |
Feb 20, 2018 | 1.110 | 1.110 | 1.080 | 1.080 | 54,750 | -0.01(-0.92%) |
Feb 16, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.01(+0.93%) | |
Feb 15, 2018 | 1.090 | 1.100 | 1.080 | 1.080 | 44,900 | -0.01(-0.92%) |
Feb 14, 2018 | 1.050 | 1.090 | 1.030 | 1.090 | 97,074 | +0.05(+4.81%) |
Feb 13, 2018 | 1.080 | 1.080 | 1.040 | 1.040 | 57,570 | -0.02(-1.89%) |
Feb 12, 2018 | 1.070 | 1.080 | 1.040 | 1.060 | 77,150 | +0.00(+0.00%) |
Feb 09, 2018 | 1.100 | 1.100 | 1.010 | 1.060 | 102,180 | -0.02(-1.85%) |
Feb 08, 2018 | 1.080 | 1.110 | 1.080 | 1.080 | 61,565 | -0.04(-3.57%) |
Feb 07, 2018 | 1.120 | 1.140 | 1.120 | 1.120 | 56,700 | +0.01(+0.90%) |
Feb 06, 2018 | 1.130 | 1.140 | 1.060 | 1.110 | 70,750 | -0.01(-0.89%) |
Feb 05, 2018 | 1.140 | 1.140 | 1.130 | 1.120 | 38,420 | -0.01(-0.88%) |
Feb 02, 2018 | 1.160 | 1.200 | 1.130 | 1.130 | 68,867 | -0.02(-1.74%) |
Feb 01, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 67,404 | +0.00(+0.00%) |
Jan 31, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 42,550 | -0.03(-2.54%) |
Jan 30, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 64,850 | -0.01(-0.84%) |
Jan 29, 2018 | 1.230 | 1.230 | 1.180 | 1.190 | 64,899 | -0.03(-2.46%) |
Jan 26, 2018 | 1.240 | 1.250 | 1.210 | 1.220 | 34,305 | +0.01(+0.83%) |
Jan 25, 2018 | 1.250 | 1.250 | 1.190 | 1.210 | 90,990 | -0.04(-3.20%) |
Jan 24, 2018 | 1.180 | 1.250 | 1.140 | 1.250 | 149,846 | +0.08(+6.84%) |
Jan 23, 2018 | 1.160 | 1.170 | 1.140 | 1.170 | 37,100 | +0.01(+0.86%) |
Jan 22, 2018 | 1.190 | 1.190 | 1.130 | 1.160 | 124,948 | -0.03(-2.52%) |
Jan 19, 2018 | 1.220 | 1.220 | 1.180 | 1.190 | 81,200 | -0.01(-0.83%) |
Jan 18, 2018 | 1.240 | 1.240 | 1.180 | 1.200 | 118,396 | -0.04(-3.23%) |
Jan 17, 2018 | 1.250 | 1.250 | 1.230 | 1.240 | 59,587 | -0.01(-0.80%) |
Jan 16, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 64,103 | -0.02(-1.57%) |
Jan 15, 2018 | 1.250 | 1.310 | 1.250 | 1.270 | 137,350 | +0.01(+0.79%) |
Jan 12, 2018 | 1.250 | 1.260 | 1.250 | 1.260 | 35,780 | +0.01(+0.80%) |
Jan 11, 2018 | 1.250 | 1.270 | 1.250 | 1.250 | 51,065 | +0.02(+1.63%) |
Jan 10, 2018 | 1.240 | 1.260 | 1.230 | 1.230 | 68,945 | -0.02(-1.60%) |
Jan 09, 2018 | 1.260 | 1.280 | 1.240 | 1.250 | 61,416 | -0.04(-3.10%) |
Jan 08, 2018 | 1.260 | 1.320 | 1.240 | 1.290 | 99,146 | +0.05(+4.03%) |
Jan 05, 2018 | 1.270 | 1.270 | 1.240 | 1.240 | 63,979 | -0.03(-2.36%) |
Jan 04, 2018 | 1.260 | 1.280 | 1.250 | 1.270 | 65,056 | +0.02(+1.60%) |
Jan 03, 2018 | 1.300 | 1.310 | 1.250 | 1.250 | 81,634 | -0.04(-3.10%) |