Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.090 | 1.110 | 1.070 | 1.100 | 203,250 | +0.01(+0.92%) |
Jan 30, 2018 | 1.100 | 1.100 | 1.090 | 35,200 | -0.01(-0.91%) | |
Jan 29, 2018 | 1.120 | 1.120 | 1.080 | 1.100 | 15,900 | -0.02(-1.79%) |
Jan 26, 2018 | 1.150 | 1.150 | 1.100 | 1.120 | 32,250 | -0.03(-2.61%) |
Jan 25, 2018 | 1.150 | 1.150 | 1.120 | 1.150 | 40,480 | +0.03(+2.68%) |
Jan 24, 2018 | 1.140 | 1.160 | 1.080 | 1.120 | 64,630 | -0.02(-1.75%) |
Jan 23, 2018 | 1.110 | 1.160 | 1.100 | 1.140 | 83,199 | +0.02(+1.79%) |
Jan 22, 2018 | 1.150 | 1.150 | 1.110 | 1.120 | 22,400 | -0.03(-2.61%) |
Jan 19, 2018 | 1.200 | 1.210 | 1.150 | 1.150 | 49,700 | -0.02(-1.71%) |
Jan 18, 2018 | 1.210 | 1.210 | 1.150 | 1.170 | 26,600 | -0.02(-1.68%) |
Jan 17, 2018 | 1.200 | 1.200 | 1.180 | 1.190 | 9,300 | -0.01(-0.83%) |
Jan 16, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 17,300 | -0.05(-4.00%) |
Jan 15, 2018 | 1.290 | 1.290 | 1.250 | 1.250 | 19,169 | +0.00(+0.00%) |
Jan 12, 2018 | 1.250 | 1.270 | 1.220 | 1.250 | 27,066 | +0.01(+0.81%) |
Jan 11, 2018 | 1.230 | 1.240 | 1.220 | 1.240 | 5,300 | +0.05(+4.20%) |
Jan 10, 2018 | 1.200 | 1.170 | 1.190 | 19,700 | +0.02(+1.71%) | |
Jan 09, 2018 | 1.180 | 1.200 | 1.170 | 1.170 | 48,900 | -0.01(-0.85%) |
Jan 08, 2018 | 1.230 | 1.230 | 1.180 | 1.180 | 21,410 | -0.06(-4.84%) |
Jan 05, 2018 | 1.290 | 1.290 | 1.240 | 1.240 | 14,345 | +0.01(+0.81%) |
Jan 04, 2018 | 1.260 | 1.260 | 1.230 | 1.230 | 40,042 | -0.02(-1.60%) |
Jan 03, 2018 | 1.350 | 1.350 | 1.250 | 1.250 | 13,200 | -0.05(-3.85%) |
Jan 02, 2018 | 1.270 | 1.320 | 1.270 | 1.300 | 7,550 | +0.02(+1.56%) |
Dec 29, 2017 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
Dec 28, 2017 | 1.310 | 1.310 | 1.270 | 1.270 | 30,938 | -0.04(-3.05%) |
Dec 27, 2017 | 1.340 | 1.340 | 1.280 | 1.310 | 20,950 | -0.03(-2.24%) |
Dec 22, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 32,310 | +0.04(+3.08%) |
Dec 21, 2017 | 1.280 | 1.320 | 1.260 | 1.300 | 30,900 | +0.03(+2.36%) |
Dec 20, 2017 | 1.290 | 1.290 | 1.260 | 1.270 | 30,265 | +0.04(+3.25%) |
Dec 19, 2017 | 1.210 | 1.250 | 1.210 | 1.230 | 20,000 | +0.00(+0.00%) |
Dec 18, 2017 | 1.220 | 1.250 | 1.200 | 1.230 | 39,366 | +0.03(+2.50%) |
Dec 15, 2017 | 1.220 | 1.220 | 1.180 | 1.200 | 16,700 | +0.01(+0.84%) |
Dec 14, 2017 | 1.180 | 1.220 | 1.180 | 1.190 | 24,400 | +0.02(+1.71%) |
Dec 13, 2017 | 1.200 | 1.200 | 1.150 | 1.170 | 53,745 | +0.02(+1.74%) |
Dec 12, 2017 | 1.210 | 1.210 | 1.140 | 1.150 | 74,301 | +0.00(+0.00%) |
Dec 11, 2017 | 0.9900 | 1.180 | 0.9900 | 1.150 | 137,225 | +0.16(+16.16%) |
Dec 08, 2017 | 1.030 | 1.030 | 0.9300 | 0.9900 | 191,432 | -0.06(-5.71%) |
Dec 07, 2017 | 1.020 | 1.050 | 1.020 | 1.050 | 46,870 | -0.01(-0.94%) |
Dec 06, 2017 | 1.070 | 1.070 | 1.040 | 1.060 | 30,181 | +0.00(+0.00%) |
Dec 05, 2017 | 1.120 | 1.120 | 1.060 | 1.060 | 60,450 | -0.03(-2.75%) |
Dec 04, 2017 | 1.110 | 1.130 | 1.090 | 1.090 | 33,113 | -0.03(-2.68%) |
Dec 01, 2017 | 1.110 | 1.120 | 1.100 | 1.120 | 11,400 | -0.03(-2.61%) |
Nov 30, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 15,110 | +0.01(+0.88%) |
Nov 29, 2017 | 1.120 | 1.160 | 1.110 | 1.140 | 13,150 | +0.01(+0.88%) |
Nov 28, 2017 | 1.100 | 1.150 | 1.100 | 1.130 | 142,378 | +0.01(+0.89%) |
Nov 27, 2017 | 1.190 | 1.200 | 1.110 | 1.120 | 60,226 | -0.03(-2.61%) |
Nov 24, 2017 | 1.160 | 1.210 | 1.140 | 1.150 | 29,801 | +0.00(+0.00%) |
Nov 23, 2017 | 1.160 | 1.170 | 1.140 | 1.150 | 10,086 | -0.03(-2.54%) |
Nov 22, 2017 | 1.160 | 1.180 | 1.150 | 1.180 | 20,194 | +0.04(+3.51%) |
Nov 21, 2017 | 1.180 | 1.180 | 1.130 | 1.140 | 30,641 | -0.03(-2.56%) |
Nov 20, 2017 | 1.170 | 1.170 | 1.140 | 1.170 | 47,530 | +0.00(+0.00%) |
Nov 17, 2017 | 1.100 | 1.170 | 1.090 | 1.170 | 15,550 | +0.08(+7.34%) |
Nov 16, 2017 | 1.140 | 1.140 | 1.090 | 1.090 | 34,200 | -0.06(-5.22%) |
Nov 15, 2017 | 1.150 | 1.180 | 1.130 | 1.150 | 47,189 | +0.00(+0.00%) |
Nov 14, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 29,500 | -0.01(-0.86%) |
Nov 13, 2017 | 1.160 | 1.190 | 1.160 | 1.160 | 5,220 | +0.00(+0.00%) |
Nov 10, 2017 | 1.200 | 1.200 | 1.150 | 1.160 | 39,900 | -0.04(-3.33%) |
Nov 09, 2017 | 1.190 | 1.240 | 1.160 | 1.200 | 150,190 | -0.02(-1.64%) |
Nov 08, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 55,500 | -0.01(-0.81%) |
Nov 07, 2017 | 1.250 | 1.260 | 1.180 | 1.230 | 62,898 | +0.02(+1.65%) |
Nov 06, 2017 | 1.140 | 1.230 | 1.140 | 1.210 | 210,075 | +0.07(+6.14%) |
Nov 03, 2017 | 1.170 | 1.190 | 1.140 | 1.140 | 67,860 | -0.01(-0.87%) |
Nov 02, 2017 | 1.300 | 1.300 | 1.130 | 1.150 | 154,487 | -0.15(-11.54%) |