Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.020 | 1.030 | 0.9500 | 1.020 | 171,030 | -0.03(-2.86%) |
Apr 27, 2018 | 1.030 | 1.050 | 1.030 | 1.050 | 7,310 | +0.02(+1.94%) |
Apr 26, 2018 | 1.040 | 1.040 | 1.020 | 1.030 | 15,700 | -0.01(-0.96%) |
Apr 25, 2018 | 1.050 | 1.050 | 1.020 | 1.040 | 78,780 | -0.02(-1.89%) |
Apr 24, 2018 | 1.060 | 1.070 | 1.050 | 1.060 | 115,300 | -0.01(-0.93%) |
Apr 23, 2018 | 1.090 | 1.100 | 1.030 | 1.070 | 103,231 | -0.01(-0.93%) |
Apr 20, 2018 | 1.100 | 1.100 | 1.070 | 1.080 | 5,700 | -0.01(-0.92%) |
Apr 19, 2018 | 1.070 | 1.090 | 1.060 | 1.090 | 29,300 | +0.03(+2.83%) |
Apr 18, 2018 | 1.050 | 1.070 | 1.050 | 1.060 | 72,240 | +0.02(+1.92%) |
Apr 17, 2018 | 1.000 | 1.040 | 1.000 | 1.040 | 100,795 | +0.03(+2.97%) |
Apr 16, 2018 | 1.000 | 1.040 | 1.000 | 1.010 | 37,644 | -0.01(-0.98%) |
Apr 13, 2018 | 1.000 | 1.030 | 1.000 | 1.020 | 75,935 | +0.00(+0.00%) |
Apr 12, 2018 | 1.010 | 1.030 | 1.010 | 1.020 | 23,889 | -0.01(-0.97%) |
Apr 11, 2018 | 1.010 | 1.030 | 1.010 | 1.030 | 30,400 | +0.01(+0.98%) |
Apr 10, 2018 | 0.9800 | 1.020 | 0.9800 | 1.020 | 32,930 | +0.03(+3.03%) |
Apr 09, 2018 | 1.000 | 1.000 | 0.9900 | 0.9900 | 72,756 | +0.03(+3.13%) |
Apr 06, 2018 | 1.020 | 1.020 | 0.9600 | 0.9600 | 82,348 | -0.05(-4.95%) |
Apr 05, 2018 | 0.9800 | 1.040 | 0.9800 | 1.010 | 104,980 | +0.03(+3.06%) |
Apr 04, 2018 | 0.9700 | 1.000 | 0.9400 | 0.9800 | 216,601 | -0.01(-1.01%) |
Apr 03, 2018 | 0.9750 | 0.9900 | 0.9600 | 0.9900 | 81,200 | +0.00(+0.00%) |
Apr 02, 2018 | 0.9600 | 1.020 | 0.9600 | 0.9900 | 24,998 | -0.01(-1.00%) |
Mar 29, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+2.04%) | |
Mar 28, 2018 | 1.020 | 1.020 | 0.9600 | 0.9800 | 149,540 | -0.02(-2.00%) |
Mar 27, 2018 | 0.9800 | 1.000 | 0.9700 | 1.000 | 175,600 | +0.02(+2.04%) |
Mar 26, 2018 | 0.9800 | 1.020 | 0.9600 | 0.9800 | 84,831 | -0.03(-2.97%) |
Mar 23, 2018 | 1.010 | 1.020 | 0.9800 | 1.010 | 85,403 | +0.00(+0.00%) |
Mar 22, 2018 | 1.010 | 1.040 | 0.9900 | 1.010 | 151,850 | -0.04(-3.81%) |
Mar 21, 2018 | 1.010 | 1.060 | 1.010 | 1.050 | 53,760 | +0.02(+1.94%) |
Mar 20, 2018 | 1.040 | 1.040 | 0.9900 | 1.030 | 112,890 | -0.03(-2.83%) |
Mar 19, 2018 | 1.070 | 1.070 | 1.010 | 1.060 | 39,495 | +0.00(+0.00%) |
Mar 16, 2018 | 1.070 | 1.070 | 1.040 | 1.060 | 139,333 | +0.00(+0.00%) |
Mar 15, 2018 | 1.040 | 1.060 | 1.040 | 1.060 | 38,873 | -0.01(-0.93%) |
Mar 14, 2018 | 1.060 | 1.080 | 1.050 | 1.070 | 101,920 | +0.00(+0.00%) |
Mar 13, 2018 | 1.040 | 1.090 | 1.040 | 1.070 | 119,400 | +0.01(+0.94%) |
Mar 12, 2018 | 1.030 | 1.070 | 1.030 | 1.060 | 94,200 | -0.01(-0.93%) |
Mar 09, 2018 | 1.080 | 1.090 | 1.050 | 1.070 | 89,600 | -0.02(-1.83%) |
Mar 08, 2018 | 1.080 | 1.090 | 1.050 | 1.090 | 180,011 | +0.02(+1.87%) |
Mar 07, 2018 | 1.060 | 1.080 | 1.050 | 1.070 | 43,391 | +0.01(+0.94%) |
Mar 06, 2018 | 1.060 | 1.070 | 1.040 | 1.060 | 22,199 | +0.00(+0.00%) |
Mar 05, 2018 | 1.060 | 1.080 | 1.060 | 1.060 | 98,421 | +0.00(+0.00%) |
Mar 02, 2018 | 1.020 | 1.060 | 1.020 | 1.060 | 86,439 | +0.02(+1.92%) |
Mar 01, 2018 | 1.030 | 1.050 | 1.020 | 1.040 | 38,350 | +0.00(+0.00%) |
Feb 28, 2018 | 1.060 | 1.060 | 1.020 | 1.040 | 41,178 | -0.02(-1.89%) |
Feb 27, 2018 | 1.120 | 1.120 | 1.030 | 1.060 | 124,082 | -0.06(-5.36%) |
Feb 26, 2018 | 1.050 | 1.130 | 1.050 | 1.120 | 78,345 | +0.04(+3.70%) |
Feb 23, 2018 | 1.050 | 1.080 | 1.020 | 1.080 | 207,968 | +0.02(+1.89%) |
Feb 22, 2018 | 1.130 | 1.130 | 1.050 | 1.060 | 164,783 | -0.05(-4.50%) |
Feb 21, 2018 | 1.130 | 1.140 | 1.060 | 1.110 | 284,800 | -0.01(-0.89%) |
Feb 20, 2018 | 1.130 | 1.130 | 1.090 | 1.120 | 114,404 | -0.01(-0.88%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.04(+3.67%) | |
Feb 15, 2018 | 1.160 | 1.160 | 1.050 | 1.090 | 198,030 | -0.05(-4.39%) |
Feb 14, 2018 | 1.150 | 1.150 | 1.130 | 1.140 | 92,675 | +0.01(+0.88%) |
Feb 13, 2018 | 1.120 | 1.130 | 279,282 | -0.02(-1.74%) | ||
Feb 12, 2018 | 1.100 | 1.150 | 1.100 | 1.150 | 168,346 | +0.04(+3.60%) |
Feb 09, 2018 | 1.080 | 1.110 | 1.020 | 1.110 | 189,860 | +0.01(+0.91%) |
Feb 08, 2018 | 1.150 | 1.160 | 1.070 | 1.100 | 368,202 | -0.03(-2.65%) |
Feb 07, 2018 | 1.170 | 1.180 | 1.110 | 1.130 | 638,312 | -0.03(-2.59%) |
Feb 06, 2018 | 0.9900 | 1.190 | 0.9800 | 1.160 | 858,309 | +0.15(+14.85%) |
Feb 05, 2018 | 0.9400 | 0.9900 | 0.9400 | 1.010 | 224,566 | +0.00(+0.00%) |
Feb 02, 2018 | 1.020 | 1.020 | 0.9500 | 1.010 | 363,030 | -0.01(-0.98%) |