Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
Dec 28, 2017 | 1.080 | 1.090 | 1.030 | 1.040 | 86,173 | -0.05(-4.59%) |
Dec 27, 2017 | 1.070 | 1.090 | 1.000 | 1.090 | 149,196 | +0.05(+5.11%) |
Dec 26, 2017 | 1.020 | 1.060 | 0.9900 | 1.037 | 225,668 | +0.03(+2.67%) |
Dec 22, 2017 | 0.9800 | 1.020 | 0.9620 | 1.010 | 48,367 | +0.02(+1.98%) |
Dec 21, 2017 | 1.000 | 1.020 | 0.9801 | 0.9904 | 48,371 | +0.01(+1.06%) |
Dec 20, 2017 | 1.010 | 1.030 | 0.9800 | 0.9800 | 80,115 | +0.00(+0.00%) |
Dec 19, 2017 | 0.9900 | 1.010 | 0.9700 | 0.9800 | 98,832 | +0.03(+2.94%) |
Dec 18, 2017 | 0.9600 | 0.9900 | 0.9501 | 0.9520 | 91,598 | -0.01(-1.29%) |
Dec 15, 2017 | 1.000 | 1.015 | 0.9500 | 0.9644 | 264,316 | -0.07(-6.37%) |
Dec 14, 2017 | 1.010 | 1.030 | 1.000 | 1.030 | 270,031 | +0.02(+1.98%) |
Dec 13, 2017 | 1.000 | 1.040 | 1.000 | 1.010 | 66,649 | -0.01(-0.98%) |
Dec 12, 2017 | 1.060 | 1.060 | 1.000 | 1.020 | 50,766 | -0.04(-3.77%) |
Dec 11, 2017 | 1.060 | 1.070 | 1.010 | 1.060 | 87,183 | +0.01(+0.95%) |
Dec 08, 2017 | 1.010 | 1.060 | 1.005 | 1.050 | 59,633 | +0.03(+2.96%) |
Dec 07, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 113,762 | -0.00(-0.02%) |
Dec 06, 2017 | 1.100 | 1.100 | 1.001 | 1.020 | 119,965 | -0.04(-3.77%) |
Dec 05, 2017 | 1.090 | 1.110 | 1.060 | 1.060 | 138,193 | -0.00(-0.09%) |
Dec 04, 2017 | 1.050 | 1.137 | 1.050 | 1.061 | 335,349 | +0.03(+3.01%) |
Dec 01, 2017 | 1.040 | 1.070 | 1.030 | 1.030 | 82,693 | -0.01(-0.96%) |
Nov 30, 2017 | 1.070 | 1.080 | 1.040 | 1.040 | 94,522 | -0.01(-1.42%) |
Nov 29, 2017 | 1.080 | 1.090 | 1.000 | 1.055 | 207,029 | -0.03(-2.31%) |
Nov 28, 2017 | 1.100 | 1.100 | 1.050 | 1.080 | 192,569 | +0.02(+1.89%) |
Nov 27, 2017 | 1.050 | 1.070 | 0.9700 | 1.060 | 774,627 | -0.02(-1.85%) |
Nov 24, 2017 | 0.9900 | 1.090 | 0.9900 | 1.080 | 447,331 | +0.10(+9.64%) |
Nov 22, 2017 | 0.9349 | 0.9900 | 0.9300 | 0.9850 | 223,664 | +0.05(+5.80%) |
Nov 21, 2017 | 0.9147 | 0.9380 | 0.9000 | 0.9310 | 124,032 | +0.01(+1.20%) |
Nov 20, 2017 | 0.9400 | 0.9400 | 0.8800 | 0.9200 | 146,831 | +0.01(+1.10%) |
Nov 17, 2017 | 0.9497 | 0.9497 | 0.8800 | 0.9100 | 188,777 | -0.01(-1.05%) |
Nov 16, 2017 | 0.9200 | 0.9613 | 0.9020 | 0.9197 | 236,696 | -0.06(-6.13%) |
Nov 15, 2017 | 1.010 | 1.040 | 0.9020 | 0.9798 | 632,512 | +0.12(+13.93%) |
Nov 14, 2017 | 0.9113 | 0.9120 | 0.8501 | 0.8600 | 393,760 | -0.05(-5.49%) |
Nov 13, 2017 | 0.9100 | 0.9500 | 0.8600 | 0.9100 | 189,715 | -0.03(-3.09%) |
Nov 10, 2017 | 0.9400 | 0.9548 | 0.9277 | 0.9390 | 122,944 | -0.01(-1.15%) |
Nov 09, 2017 | 1.010 | 1.010 | 0.9133 | 0.9499 | 309,019 | -0.04(-4.05%) |
Nov 08, 2017 | 1.040 | 1.040 | 0.9500 | 0.9900 | 328,445 | -0.03(-2.94%) |
Nov 07, 2017 | 1.030 | 1.040 | 1.020 | 1.020 | 153,652 | -0.01(-0.97%) |
Nov 06, 2017 | 1.020 | 1.060 | 1.020 | 1.030 | 79,147 | +0.01(+0.98%) |
Nov 03, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 163,739 | -0.04(-3.77%) |
Nov 02, 2017 | 1.030 | 1.060 | 1.020 | 1.060 | 102,896 | +0.02(+1.92%) |
Nov 01, 2017 | 1.090 | 1.095 | 1.010 | 1.040 | 215,498 | -0.04(-3.70%) |
Oct 31, 2017 | 1.110 | 1.110 | 1.060 | 1.080 | 191,660 | -0.03(-2.70%) |
Oct 30, 2017 | 1.120 | 1.150 | 1.080 | 1.110 | 135,324 | +0.00(+0.00%) |
Oct 27, 2017 | 1.130 | 1.179 | 1.070 | 1.110 | 120,180 | -0.02(-1.77%) |
Oct 26, 2017 | 1.120 | 1.150 | 1.080 | 1.130 | 178,124 | +0.00(+0.00%) |
Oct 25, 2017 | 1.190 | 1.210 | 1.040 | 1.130 | 764,676 | -0.07(-5.83%) |
Oct 24, 2017 | 1.250 | 1.250 | 1.170 | 1.200 | 222,909 | -0.06(-4.76%) |
Oct 23, 2017 | 1.250 | 1.268 | 1.170 | 1.260 | 446,888 | -0.01(-0.79%) |
Oct 20, 2017 | 1.210 | 1.270 | 1.180 | 1.270 | 445,894 | +0.04(+3.25%) |
Oct 19, 2017 | 1.270 | 1.270 | 1.110 | 1.230 | 1,132,464 | -0.07(-5.38%) |
Oct 18, 2017 | 1.650 | 1.650 | 1.242 | 1.300 | 4,461,412 | -0.22(-14.47%) |
Oct 17, 2017 | 1.190 | 1.570 | 1.120 | 1.520 | 4,812,263 | +0.32(+26.67%) |
Oct 16, 2017 | 1.200 | 1.330 | 1.140 | 1.200 | 1,952,355 | +0.04(+3.45%) |
Oct 13, 2017 | 1.140 | 1.200 | 1.130 | 1.160 | 285,234 | +0.03(+2.65%) |
Oct 12, 2017 | 1.100 | 1.220 | 1.090 | 1.130 | 676,495 | +0.04(+3.67%) |
Oct 11, 2017 | 1.090 | 1.140 | 1.050 | 1.090 | 215,208 | +0.01(+0.69%) |
Oct 10, 2017 | 1.150 | 1.150 | 1.060 | 1.083 | 392,819 | -0.03(-2.48%) |
Oct 09, 2017 | 1.080 | 1.280 | 0.9900 | 1.110 | 870,855 | +0.03(+2.78%) |
Oct 06, 2017 | 1.160 | 1.250 | 1.010 | 1.080 | 1,167,185 | -0.07(-6.09%) |
Oct 05, 2017 | 1.030 | 1.350 | 1.010 | 1.150 | 3,958,179 | +0.15(+15.00%) |
Oct 04, 2017 | 0.9800 | 1.050 | 0.9600 | 1.000 | 242,165 | +0.02(+2.04%) |
Oct 03, 2017 | 0.9564 | 1.060 | 0.9100 | 0.9800 | 1,026,333 | +0.05(+4.84%) |