Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.060 | 1.060 | 1.050 | 1.060 | 4,346 | +0.00(+0.00%) |
Apr 27, 2018 | 1.070 | 1.070 | 1.060 | 1.060 | 1,504 | -0.01(-0.93%) |
Apr 26, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 7,500 | -0.01(-0.93%) |
Apr 25, 2018 | 1.080 | 1.080 | 1.060 | 1.080 | 10,800 | -0.02(-1.82%) |
Apr 24, 2018 | 1.060 | 1.110 | 1.060 | 1.100 | 148,703 | +0.05(+4.76%) |
Apr 23, 2018 | 1.070 | 1.070 | 1.050 | 1.050 | 24,365 | -0.02(-1.87%) |
Apr 20, 2018 | 1.060 | 1.080 | 1.060 | 1.070 | 7,343 | +0.03(+2.88%) |
Apr 19, 2018 | 1.060 | 1.060 | 1.040 | 1.040 | 5,095 | -0.02(-1.89%) |
Apr 18, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 3,842 | +0.04(+3.92%) |
Apr 17, 2018 | 1.040 | 1.040 | 1.010 | 1.020 | 36,600 | -0.04(-3.77%) |
Apr 16, 2018 | 1.060 | 1.070 | 1.040 | 1.060 | 8,001 | +0.02(+1.92%) |
Apr 13, 2018 | 1.050 | 1.070 | 1.040 | 1.040 | 25,285 | -0.01(-0.95%) |
Apr 12, 2018 | 1.030 | 1.050 | 1.020 | 1.050 | 29,000 | +0.04(+3.96%) |
Apr 11, 2018 | 1.000 | 1.010 | 0.9800 | 1.010 | 86,777 | +0.02(+2.02%) |
Apr 10, 2018 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 72,400 | +0.01(+1.02%) |
Apr 09, 2018 | 1.030 | 1.030 | 0.9600 | 0.9800 | 48,892 | +0.00(+0.00%) |
Apr 06, 2018 | 1.020 | 1.020 | 0.9800 | 0.9800 | 41,912 | -0.02(-2.00%) |
Apr 05, 2018 | 1.000 | 1.020 | 0.9900 | 1.000 | 34,600 | +0.05(+5.26%) |
Apr 04, 2018 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 20,186 | +0.00(+0.00%) |
Apr 03, 2018 | 0.9800 | 0.9800 | 0.9200 | 0.9500 | 30,700 | -0.03(-3.06%) |
Apr 02, 2018 | 1.020 | 1.020 | 0.9800 | 0.9800 | 85,350 | -0.04(-3.92%) |
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%) |