Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.110 | 1.110 | 1.110 | 0 | +0.06(+5.71%) | |
Mar 28, 2018 | 1.060 | 1.060 | 1.020 | 1.050 | 45,683 | -0.01(-0.94%) |
Mar 27, 2018 | 1.080 | 1.090 | 1.060 | 1.060 | 900 | -0.02(-1.85%) |
Mar 26, 2018 | 1.090 | 1.100 | 1.080 | 1.080 | 49,138 | +0.00(+0.00%) |
Mar 22, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.07(-6.09%) | |
Mar 21, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 1,100 | +0.00(+0.00%) |
Mar 20, 2018 | 1.110 | 1.150 | 1.110 | 1.150 | 1,600 | +0.04(+3.60%) |
Mar 19, 2018 | 1.080 | 1.140 | 1.080 | 1.110 | 10,525 | +0.04(+3.74%) |
Mar 16, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 1,500 | -0.09(-7.76%) |
Mar 15, 2018 | 1.100 | 1.160 | 1.100 | 1.160 | 21,400 | +0.06(+5.45%) |
Mar 14, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 73,500 | +0.00(+0.00%) |
Mar 13, 2018 | 1.070 | 1.100 | 1.070 | 1.100 | 26,750 | +0.02(+1.85%) |
Mar 12, 2018 | 1.100 | 1.100 | 1.060 | 1.080 | 36,300 | +0.03(+2.86%) |
Mar 09, 2018 | 1.060 | 1.090 | 1.050 | 1.050 | 16,175 | -0.02(-1.87%) |
Mar 08, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 500 | +0.01(+0.94%) |
Mar 07, 2018 | 1.120 | 1.120 | 1.060 | 1.060 | 17,000 | -0.04(-3.64%) |
Mar 06, 2018 | 1.080 | 1.100 | 1.080 | 1.100 | 20,000 | +0.00(+0.00%) |
Mar 05, 2018 | 1.060 | 1.100 | 1.050 | 1.100 | 14,025 | +0.01(+0.92%) |
Mar 02, 2018 | 1.080 | 1.090 | 1.060 | 1.090 | 15,100 | +0.01(+0.93%) |
Mar 01, 2018 | 1.100 | 1.100 | 1.060 | 1.080 | 46,950 | -0.02(-1.82%) |
Feb 28, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 43,300 | -0.02(-1.79%) |
Feb 27, 2018 | 1.060 | 1.120 | 1.060 | 1.120 | 25,000 | -0.01(-0.88%) |
Feb 26, 2018 | 1.090 | 1.130 | 1.090 | 1.130 | 30,800 | -0.02(-1.74%) |
Feb 23, 2018 | 1.150 | 1.150 | 1.120 | 1.150 | 21,350 | +0.04(+3.60%) |
Feb 22, 2018 | 1.090 | 1.110 | 1.070 | 1.110 | 37,500 | +0.00(+0.00%) |
Feb 21, 2018 | 1.090 | 1.120 | 1.090 | 1.110 | 16,980 | +0.05(+4.72%) |
Feb 20, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 | -0.01(-0.93%) |
Feb 16, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.94%) | |
Feb 15, 2018 | 1.050 | 1.060 | 1.050 | 1.060 | 5,100 | +0.05(+4.95%) |
Feb 14, 2018 | 1.070 | 1.080 | 0.9900 | 1.010 | 57,748 | -0.08(-7.34%) |
Feb 13, 2018 | 1.100 | 1.100 | 1.050 | 1.090 | 14,900 | -0.01(-0.91%) |
Feb 12, 2018 | 1.120 | 1.120 | 1.100 | 1.100 | 13,900 | +0.04(+3.77%) |
Feb 09, 2018 | 1.070 | 1.070 | 1.050 | 1.060 | 58,500 | -0.03(-2.75%) |
Feb 08, 2018 | 1.120 | 1.120 | 1.070 | 1.090 | 19,020 | +0.00(+0.00%) |
Feb 07, 2018 | 1.060 | 1.090 | 1.060 | 1.090 | 124,375 | -0.03(-2.68%) |
Feb 06, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 900 | +0.00(+0.00%) |
Feb 05, 2018 | 1.100 | 1.100 | 1.120 | 8,300 | +0.02(+1.82%) | |
Feb 02, 2018 | 1.090 | 1.100 | 1.090 | 1.100 | 6,900 | +0.01(+0.92%) |
Feb 01, 2018 | 1.120 | 1.130 | 1.080 | 1.090 | 35,280 | -0.04(-3.54%) |
Jan 31, 2018 | 1.120 | 1.190 | 1.120 | 1.130 | 25,400 | +0.01(+0.89%) |
Jan 30, 2018 | 1.190 | 1.120 | 1.120 | 8,368 | -0.07(-5.88%) | |
Jan 29, 2018 | 1.190 | 1.210 | 1.170 | 1.190 | 17,302 | +0.01(+0.85%) |
Jan 26, 2018 | 1.160 | 1.180 | 1.150 | 1.180 | 17,700 | -0.01(-0.84%) |
Jan 25, 2018 | 1.180 | 1.210 | 1.150 | 1.190 | 9,775 | -0.03(-2.46%) |
Jan 24, 2018 | 1.200 | 1.220 | 1.160 | 1.220 | 17,900 | +0.01(+0.83%) |
Jan 23, 2018 | 1.180 | 1.210 | 1.170 | 1.210 | 43,500 | +0.06(+5.22%) |
Jan 22, 2018 | 1.120 | 1.170 | 1.120 | 1.150 | 30,243 | -0.01(-0.86%) |
Jan 19, 2018 | 1.130 | 1.190 | 1.130 | 1.160 | 25,546 | +0.04(+3.57%) |
Jan 18, 2018 | 1.170 | 1.200 | 1.120 | 1.120 | 72,942 | -0.13(-10.40%) |
Jan 17, 2018 | 1.180 | 1.250 | 1.180 | 1.250 | 24,700 | +0.03(+2.46%) |
Jan 16, 2018 | 1.190 | 1.220 | 1.190 | 1.220 | 38,100 | +0.02(+1.67%) |
Jan 15, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | +0.00(+0.00%) |
Jan 12, 2018 | 1.200 | 1.200 | 1.170 | 1.200 | 20,901 | +0.02(+1.69%) |
Jan 11, 2018 | 1.160 | 1.180 | 1.140 | 1.180 | 28,850 | +0.03(+2.61%) |
Jan 10, 2018 | 1.150 | 1.160 | 1.100 | 1.150 | 38,200 | +0.00(+0.00%) |
Jan 09, 2018 | 1.170 | 1.170 | 1.130 | 1.150 | 47,560 | -0.05(-4.17%) |
Jan 08, 2018 | 1.250 | 1.250 | 1.180 | 1.200 | 69,150 | -0.02(-1.64%) |
Jan 05, 2018 | 1.250 | 1.250 | 1.160 | 1.220 | 63,275 | +0.02(+1.67%) |
Jan 04, 2018 | 1.140 | 1.220 | 1.110 | 1.200 | 67,095 | +0.04(+3.45%) |
Jan 03, 2018 | 1.200 | 1.220 | 1.130 | 1.160 | 36,500 | +0.01(+0.87%) |