Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8721 | 0.8721 | 0.8721 | 0 | +0.09(+11.56%) | |
Mar 28, 2018 | 0.8222 | 0.8500 | 0.7710 | 0.7817 | 828,858 | +0.00(+0.22%) |
Mar 27, 2018 | 0.9200 | 0.9400 | 0.7622 | 0.7800 | 917,469 | -0.14(-15.22%) |
Mar 26, 2018 | 1.020 | 1.029 | 0.8800 | 0.9200 | 660,378 | -0.10(-9.80%) |
Mar 23, 2018 | 1.030 | 1.040 | 1.020 | 1.020 | 320,684 | -0.01(-0.97%) |
Mar 22, 2018 | 1.060 | 1.080 | 1.030 | 1.030 | 390,618 | -0.04(-3.74%) |
Mar 21, 2018 | 1.030 | 1.110 | 1.030 | 1.070 | 439,545 | -0.05(-4.46%) |
Mar 20, 2018 | 1.120 | 1.150 | 1.100 | 1.120 | 274,188 | +0.00(+0.00%) |
Mar 19, 2018 | 1.090 | 1.150 | 1.069 | 1.120 | 834,939 | +0.04(+3.70%) |
Mar 16, 2018 | 1.060 | 1.120 | 1.060 | 1.080 | 456,747 | +0.02(+1.89%) |
Mar 15, 2018 | 1.050 | 1.170 | 1.050 | 1.060 | 1,422,094 | +0.01(+0.95%) |
Mar 14, 2018 | 1.030 | 1.060 | 1.030 | 1.050 | 167,270 | +0.00(+0.00%) |
Mar 13, 2018 | 1.040 | 1.060 | 1.030 | 1.050 | 135,093 | +0.02(+1.94%) |
Mar 12, 2018 | 1.040 | 1.070 | 1.010 | 1.030 | 204,237 | -0.01(-0.96%) |
Mar 09, 2018 | 1.060 | 1.070 | 1.020 | 1.040 | 418,970 | -0.03(-2.80%) |
Mar 08, 2018 | 1.060 | 1.080 | 1.050 | 1.070 | 76,174 | +0.01(+0.94%) |
Mar 07, 2018 | 1.060 | 1.080 | 1.060 | 1.060 | 161,599 | -0.01(-0.93%) |
Mar 06, 2018 | 1.070 | 1.080 | 1.050 | 1.070 | 69,777 | +0.01(+0.94%) |
Mar 05, 2018 | 1.060 | 1.070 | 1.050 | 1.060 | 67,156 | -0.01(-0.93%) |
Mar 02, 2018 | 1.040 | 1.070 | 1.020 | 1.070 | 157,544 | +0.04(+3.88%) |
Mar 01, 2018 | 1.060 | 1.070 | 1.020 | 1.030 | 213,658 | -0.03(-2.83%) |
Feb 28, 2018 | 1.050 | 1.080 | 1.050 | 1.060 | 77,457 | +0.00(+0.00%) |
Feb 27, 2018 | 1.070 | 1.090 | 1.040 | 1.060 | 191,114 | -0.03(-2.75%) |
Feb 26, 2018 | 1.060 | 1.095 | 1.060 | 1.090 | 104,594 | +0.02(+1.87%) |
Feb 23, 2018 | 1.060 | 1.080 | 1.051 | 1.070 | 133,643 | -0.01(-0.93%) |
Feb 22, 2018 | 1.070 | 1.080 | 1.050 | 1.080 | 175,212 | +0.01(+0.47%) |
Feb 21, 2018 | 1.060 | 1.090 | 1.060 | 1.075 | 87,050 | +0.00(+0.47%) |
Feb 20, 2018 | 1.070 | 1.090 | 1.060 | 1.070 | 101,774 | +0.00(+0.00%) |
Feb 16, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
Feb 15, 2018 | 1.100 | 1.100 | 1.020 | 1.040 | 894,184 | -0.04(-4.15%) |
Feb 14, 2018 | 1.030 | 1.090 | 1.030 | 1.085 | 355,525 | +0.04(+4.33%) |
Feb 13, 2018 | 1.050 | 1.050 | 1.040 | 1.040 | 146,173 | -0.01(-0.95%) |
Feb 12, 2018 | 1.040 | 1.090 | 1.020 | 1.050 | 383,233 | +0.03(+2.94%) |
Feb 09, 2018 | 1.060 | 1.070 | 1.010 | 1.020 | 727,776 | -0.04(-3.77%) |
Feb 08, 2018 | 1.090 | 1.100 | 1.050 | 1.060 | 360,897 | -0.03(-2.75%) |
Feb 07, 2018 | 1.120 | 1.120 | 1.070 | 1.090 | 354,552 | +0.00(+0.00%) |
Feb 06, 2018 | 1.090 | 1.110 | 1.060 | 1.090 | 573,502 | -0.02(-1.48%) |
Feb 05, 2018 | 1.120 | 1.145 | 1.120 | 1.106 | 384,747 | -0.02(-2.09%) |
Feb 02, 2018 | 1.170 | 1.190 | 1.120 | 1.130 | 400,448 | -0.06(-5.04%) |
Feb 01, 2018 | 1.190 | 1.194 | 1.150 | 1.190 | 217,087 | -0.01(-0.83%) |
Jan 31, 2018 | 1.210 | 1.220 | 1.150 | 1.200 | 194,369 | +0.00(+0.00%) |
Jan 30, 2018 | 1.230 | 1.230 | 1.200 | 1.200 | 389,553 | -0.03(-2.44%) |
Jan 29, 2018 | 1.220 | 1.250 | 1.200 | 1.230 | 291,783 | -0.01(-0.81%) |
Jan 26, 2018 | 1.250 | 1.260 | 1.210 | 1.240 | 359,084 | -0.01(-0.40%) |
Jan 25, 2018 | 1.280 | 1.290 | 1.230 | 1.245 | 429,052 | -0.02(-1.97%) |
Jan 24, 2018 | 1.330 | 1.380 | 1.230 | 1.270 | 856,518 | -0.03(-2.31%) |
Jan 23, 2018 | 1.300 | 1.305 | 1.260 | 1.300 | 370,694 | +0.02(+1.56%) |
Jan 22, 2018 | 1.340 | 1.360 | 1.260 | 1.280 | 653,381 | -0.05(-3.76%) |
Jan 19, 2018 | 1.350 | 1.365 | 1.314 | 1.330 | 681,277 | +0.01(+0.76%) |
Jan 18, 2018 | 1.300 | 1.330 | 1.290 | 1.320 | 526,840 | +0.02(+1.54%) |
Jan 17, 2018 | 1.310 | 1.350 | 1.250 | 1.300 | 838,583 | -0.03(-2.26%) |
Jan 16, 2018 | 1.420 | 1.500 | 1.281 | 1.330 | 3,818,952 | +0.12(+9.92%) |
Jan 12, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.230 | 1.240 | 1.177 | 1.210 | 394,983 | +0.00(+0.41%) |
Jan 10, 2018 | 1.120 | 1.230 | 1.110 | 1.205 | 662,902 | +0.02(+1.26%) |
Jan 09, 2018 | 1.180 | 1.240 | 1.150 | 1.190 | 396,122 | +0.02(+1.71%) |
Jan 08, 2018 | 1.270 | 1.300 | 1.110 | 1.170 | 954,260 | -0.09(-7.14%) |
Jan 05, 2018 | 1.180 | 1.340 | 1.180 | 1.260 | 1,805,262 | +0.09(+7.69%) |
Jan 04, 2018 | 1.110 | 1.190 | 1.110 | 1.170 | 1,631,109 | +0.07(+6.36%) |
Jan 03, 2018 | 1.060 | 1.170 | 1.060 | 1.100 | 1,271,705 | +0.00(+0.00%) |