Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 1.120 | 1.120 | 1.060 | 1.150 | 99,250 | -0.05(-4.17%) |
Dec 29, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.83%) | |
Dec 28, 2017 | 1.230 | 1.280 | 1.150 | 1.210 | 37,290 | -0.08(-6.20%) |
Dec 27, 2017 | 1.200 | 1.300 | 1.200 | 1.290 | 63,682 | +0.09(+7.50%) |
Dec 22, 2017 | 1.200 | 1.200 | 1.200 | 1.200 | 23,800 | -0.02(-1.64%) |
Dec 21, 2017 | 1.200 | 1.220 | 1.200 | 1.220 | 31,600 | +0.04(+3.39%) |
Dec 20, 2017 | 1.170 | 1.200 | 1.170 | 1.180 | 34,512 | +0.00(+0.00%) |
Dec 19, 2017 | 1.160 | 1.190 | 1.160 | 1.180 | 39,960 | +0.02(+1.72%) |
Dec 18, 2017 | 1.200 | 1.230 | 1.170 | 1.160 | 27,563 | -0.04(-3.33%) |
Dec 15, 2017 | 1.220 | 1.220 | 1.190 | 1.200 | 63,050 | -0.04(-3.23%) |
Dec 14, 2017 | 1.200 | 1.240 | 1.200 | 1.240 | 8,135 | +0.04(+3.33%) |
Dec 13, 2017 | 1.210 | 1.230 | 1.200 | 1.200 | 11,100 | -0.02(-1.64%) |
Dec 12, 2017 | 1.270 | 1.270 | 1.210 | 1.220 | 26,800 | -0.03(-2.40%) |
Dec 11, 2017 | 1.350 | 1.350 | 1.240 | 1.250 | 10,100 | +0.00(+0.00%) |
Dec 08, 2017 | 1.270 | 1.270 | 1.210 | 1.250 | 24,100 | +0.00(+0.00%) |
Dec 07, 2017 | 1.160 | 1.250 | 1.160 | 1.250 | 17,575 | +0.01(+0.81%) |
Dec 06, 2017 | 1.170 | 1.240 | 1.160 | 1.240 | 126,497 | +0.01(+0.81%) |
Dec 05, 2017 | 1.130 | 1.250 | 1.130 | 1.230 | 97,450 | +0.06(+5.13%) |
Dec 04, 2017 | 1.150 | 1.180 | 1.130 | 1.170 | 49,213 | +0.02(+1.74%) |
Dec 01, 2017 | 1.140 | 1.160 | 1.120 | 1.150 | 117,289 | +0.05(+4.55%) |
Nov 30, 2017 | 1.110 | 1.150 | 1.100 | 1.100 | 31,300 | +0.00(+0.00%) |
Nov 29, 2017 | 1.080 | 1.110 | 1.080 | 1.100 | 51,500 | +0.01(+0.92%) |
Nov 28, 2017 | 1.060 | 1.090 | 1.060 | 1.090 | 7,300 | +0.00(+0.00%) |
Nov 27, 2017 | 1.070 | 1.090 | 1.070 | 1.090 | 68,817 | -0.01(-0.91%) |
Nov 24, 2017 | 1.120 | 1.120 | 1.100 | 1.100 | 33,089 | -0.02(-1.79%) |
Nov 23, 2017 | 1.050 | 1.120 | 1.050 | 1.120 | 5,700 | +0.04(+3.70%) |
Nov 22, 2017 | 1.120 | 1.130 | 1.060 | 1.080 | 79,986 | +0.05(+4.85%) |
Nov 21, 2017 | 1.080 | 1.080 | 1.020 | 1.030 | 28,567 | +0.01(+0.98%) |
Nov 20, 2017 | 1.080 | 1.080 | 1.010 | 1.020 | 59,150 | -0.07(-6.42%) |
Nov 17, 2017 | 1.100 | 1.150 | 1.090 | 1.090 | 23,934 | -0.01(-0.91%) |
Nov 16, 2017 | 1.000 | 1.120 | 1.000 | 1.100 | 73,294 | +0.14(+14.58%) |
Nov 15, 2017 | 1.000 | 1.000 | 0.9500 | 0.9600 | 126,900 | -0.04(-4.00%) |
Nov 14, 2017 | 1.000 | 1.020 | 1.000 | 1.000 | 25,725 | +0.01(+1.01%) |
Nov 13, 2017 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 53,030 | +0.01(+1.02%) |
Nov 10, 2017 | 0.9800 | 1.010 | 0.9600 | 0.9800 | 130,852 | -0.03(-2.97%) |
Nov 09, 2017 | 1.000 | 1.010 | 1.000 | 1.010 | 34,600 | +0.01(+1.00%) |
Nov 08, 2017 | 1.030 | 1.030 | 0.9800 | 1.000 | 44,400 | -0.02(-1.96%) |
Nov 07, 2017 | 1.060 | 1.070 | 0.9800 | 1.020 | 109,035 | -0.04(-3.77%) |
Nov 06, 2017 | 1.080 | 1.100 | 1.050 | 1.060 | 87,729 | -0.03(-2.75%) |
Nov 03, 2017 | 1.090 | 1.100 | 1.090 | 1.090 | 4,440 | +0.01(+0.93%) |
Nov 02, 2017 | 1.180 | 1.180 | 1.080 | 1.080 | 28,070 | -0.04(-3.57%) |