Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.000 | 1.040 | 0.9500 | 0.9870 | 101,157 | -0.02(-2.28%) |
Apr 27, 2018 | 1.000 | 1.150 | 0.9821 | 1.010 | 237,083 | +0.00(+0.00%) |
Apr 26, 2018 | 0.9580 | 1.040 | 0.9301 | 1.010 | 248,179 | +0.05(+5.39%) |
Apr 25, 2018 | 0.8700 | 0.9800 | 0.8700 | 0.9583 | 355,478 | +0.06(+6.48%) |
Apr 24, 2018 | 0.8350 | 0.9100 | 0.8350 | 0.9000 | 171,822 | +0.07(+7.78%) |
Apr 23, 2018 | 0.8500 | 0.9300 | 0.8111 | 0.8350 | 264,135 | -0.05(-6.07%) |
Apr 20, 2018 | 0.8983 | 0.8983 | 0.8500 | 0.8890 | 57,117 | +0.00(+0.45%) |
Apr 19, 2018 | 0.9100 | 0.9100 | 0.8500 | 0.8850 | 93,007 | -0.01(-1.17%) |
Apr 18, 2018 | 0.8820 | 0.9018 | 0.8820 | 0.8955 | 34,701 | +0.00(+0.39%) |
Apr 17, 2018 | 0.9200 | 0.9300 | 0.8820 | 0.8920 | 67,393 | -0.01(-1.49%) |
Apr 16, 2018 | 0.9000 | 0.9529 | 0.8801 | 0.9055 | 234,750 | -0.01(-0.82%) |
Apr 13, 2018 | 0.8801 | 0.9200 | 0.8801 | 0.9130 | 82,557 | -0.01(-1.60%) |
Apr 12, 2018 | 0.8610 | 0.9278 | 0.8600 | 0.9278 | 162,322 | +0.03(+2.96%) |
Apr 11, 2018 | 0.8600 | 0.9180 | 0.8600 | 0.9011 | 147,002 | +0.03(+3.57%) |
Apr 10, 2018 | 0.9100 | 0.9499 | 0.8700 | 0.8700 | 548,688 | -0.02(-2.26%) |
Apr 09, 2018 | 0.9186 | 0.9500 | 0.8700 | 0.8901 | 259,795 | -0.03(-3.10%) |
Apr 06, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9186 | 181,956 | -0.05(-4.81%) |
Apr 05, 2018 | 1.020 | 1.030 | 0.9300 | 0.9650 | 530,492 | -0.05(-4.46%) |
Apr 04, 2018 | 0.8200 | 1.250 | 0.8100 | 1.010 | 4,234,362 | +0.20(+24.69%) |
Apr 03, 2018 | 1.070 | 1.070 | 0.8100 | 0.8100 | 1,046,791 | -0.31(-27.68%) |
Apr 02, 2018 | 1.110 | 1.159 | 1.050 | 1.120 | 222,891 | +0.02(+1.82%) |
Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.05(-4.35%) | |
Mar 28, 2018 | 1.110 | 1.160 | 1.100 | 1.150 | 152,157 | +0.03(+2.68%) |
Mar 27, 2018 | 1.090 | 1.190 | 1.090 | 1.120 | 418,102 | +0.03(+2.75%) |
Mar 26, 2018 | 1.100 | 1.110 | 1.050 | 1.090 | 147,198 | -0.01(-0.91%) |
Mar 23, 2018 | 1.140 | 1.140 | 1.080 | 1.100 | 224,324 | -0.02(-1.79%) |
Mar 22, 2018 | 1.110 | 1.162 | 1.100 | 1.120 | 180,459 | -0.01(-0.88%) |
Mar 21, 2018 | 1.090 | 1.176 | 1.090 | 1.130 | 180,975 | +0.06(+5.61%) |
Mar 20, 2018 | 1.150 | 1.160 | 1.060 | 1.070 | 468,255 | -0.09(-7.76%) |
Mar 19, 2018 | 1.240 | 1.275 | 1.100 | 1.160 | 297,379 | -0.10(-7.94%) |
Mar 16, 2018 | 1.250 | 1.260 | 1.170 | 1.260 | 279,957 | +0.04(+3.28%) |
Mar 15, 2018 | 1.270 | 1.306 | 1.190 | 1.220 | 211,575 | -0.05(-3.94%) |
Mar 14, 2018 | 1.390 | 1.398 | 1.300 | 1.270 | 282,244 | -0.09(-6.62%) |
Mar 13, 2018 | 1.370 | 1.470 | 1.340 | 1.360 | 538,315 | -0.03(-2.16%) |
Mar 12, 2018 | 1.370 | 1.466 | 1.260 | 1.390 | 580,641 | +0.04(+3.15%) |
Mar 09, 2018 | 1.270 | 1.370 | 1.220 | 1.348 | 648,985 | +0.08(+6.11%) |
Mar 08, 2018 | 1.280 | 1.300 | 1.250 | 1.270 | 183,784 | +0.00(+0.00%) |
Mar 07, 2018 | 1.230 | 1.290 | 1.230 | 1.270 | 219,613 | +0.03(+2.42%) |
Mar 06, 2018 | 1.180 | 1.290 | 1.157 | 1.240 | 1,015,583 | +0.07(+5.98%) |
Mar 05, 2018 | 1.090 | 1.180 | 1.090 | 1.170 | 190,762 | +0.07(+6.36%) |
Mar 02, 2018 | 1.090 | 1.120 | 1.050 | 1.100 | 107,954 | +0.00(+0.00%) |
Mar 01, 2018 | 1.140 | 1.190 | 1.081 | 1.100 | 266,139 | -0.03(-2.65%) |
Feb 28, 2018 | 1.140 | 1.150 | 1.120 | 1.130 | 175,505 | -0.01(-0.83%) |
Feb 27, 2018 | 1.170 | 1.250 | 1.130 | 1.139 | 779,265 | -0.01(-0.91%) |
Feb 26, 2018 | 1.090 | 1.160 | 1.050 | 1.150 | 501,094 | +0.07(+6.58%) |
Feb 23, 2018 | 1.090 | 1.100 | 1.060 | 1.079 | 126,157 | -0.01(-1.01%) |
Feb 22, 2018 | 1.100 | 1.149 | 1.100 | 1.090 | 163,361 | -0.02(-1.80%) |
Feb 21, 2018 | 1.070 | 1.190 | 1.030 | 1.110 | 917,894 | +0.04(+3.74%) |
Feb 20, 2018 | 1.100 | 1.120 | 1.070 | 1.070 | 219,008 | -0.03(-2.73%) |
Feb 16, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 1.100 | 1.159 | 1.070 | 1.100 | 423,988 | -0.01(-0.89%) |
Feb 14, 2018 | 1.110 | 1.150 | 1.070 | 1.110 | 293,227 | +0.02(+1.83%) |
Feb 13, 2018 | 1.150 | 1.160 | 1.060 | 1.090 | 437,547 | -0.04(-3.54%) |
Feb 12, 2018 | 1.100 | 1.270 | 1.090 | 1.130 | 877,548 | +0.02(+1.80%) |
Feb 09, 2018 | 1.150 | 1.150 | 1.010 | 1.110 | 768,102 | -0.05(-4.31%) |
Feb 08, 2018 | 1.130 | 1.170 | 1.100 | 1.160 | 424,765 | +0.05(+4.93%) |
Feb 07, 2018 | 1.080 | 1.099 | 1.080 | 1.105 | 504,943 | +0.04(+3.32%) |
Feb 06, 2018 | 1.010 | 1.132 | 0.9900 | 1.070 | 697,945 | +0.02(+1.81%) |
Feb 05, 2018 | 1.170 | 1.340 | 1.000 | 1.051 | 1,905,070 | -0.13(-10.93%) |