Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.000 | 1.110 | 0.9700 | 1.100 | 875,724 | +0.05(+4.76%) |
Jan 30, 2018 | 1.100 | 1.090 | 0.9700 | 1.050 | 924,822 | -0.04(-3.67%) |
Jan 29, 2018 | 1.070 | 1.110 | 1.010 | 1.090 | 698,148 | +0.03(+2.83%) |
Jan 26, 2018 | 1.140 | 1.170 | 0.9900 | 1.060 | 1,176,581 | -0.12(-10.17%) |
Jan 25, 2018 | 1.190 | 1.200 | 1.175 | 1.180 | 334,962 | +0.00(+0.00%) |
Jan 24, 2018 | 1.210 | 1.210 | 1.180 | 1.180 | 283,871 | -0.03(-2.48%) |
Jan 23, 2018 | 1.230 | 1.230 | 1.160 | 1.210 | 791,589 | -0.03(-2.42%) |
Jan 22, 2018 | 1.240 | 1.260 | 1.200 | 1.240 | 313,225 | +0.01(+0.81%) |
Jan 19, 2018 | 1.290 | 1.290 | 1.220 | 1.230 | 386,649 | -0.07(-5.38%) |
Jan 18, 2018 | 1.290 | 1.320 | 1.250 | 1.300 | 665,219 | +0.00(+0.00%) |
Jan 17, 2018 | 1.340 | 1.340 | 1.290 | 1.300 | 664,182 | +0.01(+0.78%) |
Jan 16, 2018 | 1.270 | 1.340 | 1.250 | 1.290 | 834,081 | +0.05(+4.03%) |
Jan 15, 2018 | 1.270 | 1.290 | 1.200 | 1.240 | 349,279 | -0.02(-1.59%) |
Jan 12, 2018 | 1.300 | 1.330 | 1.190 | 1.260 | 1,152,401 | -0.02(-1.56%) |
Jan 11, 2018 | 1.320 | 1.320 | 1.250 | 1.280 | 530,538 | -0.02(-1.54%) |
Jan 10, 2018 | 1.330 | 1.340 | 1.300 | 1.300 | 580,183 | -0.01(-0.76%) |
Jan 09, 2018 | 1.350 | 1.370 | 1.280 | 1.310 | 789,558 | -0.10(-7.09%) |
Jan 08, 2018 | 1.450 | 1.480 | 1.350 | 1.410 | 820,981 | -0.03(-2.08%) |
Jan 05, 2018 | 1.460 | 1.490 | 1.410 | 1.440 | 670,300 | -0.06(-4.00%) |
Jan 04, 2018 | 1.530 | 1.580 | 1.470 | 1.500 | 1,185,945 | +0.00(+0.00%) |
Jan 03, 2018 | 1.350 | 1.580 | 1.340 | 1.500 | 3,449,606 | +0.21(+16.28%) |
Jan 02, 2018 | 1.280 | 1.320 | 1.250 | 1.290 | 840,673 | +0.05(+4.03%) |
Dec 29, 2017 | 1.240 | 1.240 | 1.240 | 0 | +0.05(+4.20%) | |
Dec 28, 2017 | 1.210 | 1.220 | 1.190 | 1.190 | 588,951 | +0.01(+0.85%) |
Dec 27, 2017 | 1.170 | 1.200 | 1.170 | 1.180 | 348,892 | +0.02(+1.72%) |
Dec 22, 2017 | 1.180 | 1.190 | 1.150 | 1.160 | 451,397 | -0.04(-3.33%) |
Dec 21, 2017 | 1.220 | 1.220 | 1.190 | 1.200 | 259,465 | -0.02(-1.64%) |
Dec 20, 2017 | 1.200 | 1.220 | 1.190 | 1.220 | 329,485 | +0.01(+0.83%) |
Dec 19, 2017 | 1.210 | 1.220 | 1.170 | 1.210 | 669,468 | +0.03(+2.54%) |
Dec 18, 2017 | 1.160 | 1.210 | 1.130 | 1.180 | 505,218 | -0.02(-1.67%) |
Dec 15, 2017 | 1.190 | 1.220 | 1.170 | 1.200 | 346,613 | +0.02(+1.69%) |
Dec 14, 2017 | 1.140 | 1.190 | 1.130 | 1.180 | 950,894 | +0.03(+2.61%) |
Dec 13, 2017 | 1.190 | 1.190 | 1.110 | 1.150 | 767,527 | -0.04(-3.36%) |
Dec 12, 2017 | 1.200 | 1.210 | 1.140 | 1.190 | 1,239,233 | +0.00(+0.00%) |
Dec 11, 2017 | 1.290 | 1.290 | 1.150 | 1.190 | 1,396,426 | -0.04(-3.25%) |
Dec 08, 2017 | 1.290 | 1.290 | 1.130 | 1.230 | 1,557,264 | -0.10(-7.52%) |
Dec 07, 2017 | 1.320 | 1.360 | 1.280 | 1.330 | 536,842 | -0.01(-0.75%) |
Dec 06, 2017 | 1.340 | 1.380 | 1.290 | 1.340 | 624,976 | -0.04(-2.90%) |
Dec 05, 2017 | 1.430 | 1.450 | 1.320 | 1.380 | 551,001 | -0.03(-2.13%) |
Dec 04, 2017 | 1.300 | 1.460 | 1.280 | 1.410 | 1,450,901 | +0.16(+12.80%) |
Dec 01, 2017 | 1.430 | 1.430 | 1.240 | 1.250 | 1,462,299 | -0.18(-12.59%) |
Nov 30, 2017 | 1.540 | 1.540 | 1.350 | 1.430 | 1,713,886 | -0.04(-2.72%) |
Nov 29, 2017 | 1.520 | 1.540 | 1.440 | 1.470 | 2,187,853 | +0.02(+1.38%) |
Nov 28, 2017 | 1.610 | 1.650 | 1.410 | 1.450 | 2,776,479 | -0.11(-7.05%) |
Nov 27, 2017 | 1.250 | 1.310 | 1.560 | 3,428,107 | +0.31(+24.80%) | |
Nov 24, 2017 | 0.9900 | 1.260 | 0.9800 | 1.250 | 2,079,265 | +0.27(+27.55%) |
Nov 23, 2017 | 1.020 | 1.040 | 0.9200 | 0.9800 | 1,041,989 | -0.01(-1.01%) |
Nov 22, 2017 | 0.8500 | 1.040 | 0.8500 | 0.9900 | 2,742,138 | +0.23(+30.26%) |
Nov 21, 2017 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 571,592 | +0.03(+4.11%) |
Nov 20, 2017 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 262,564 | +0.01(+1.39%) |
Nov 17, 2017 | 0.7200 | 0.7200 | 0.6900 | 0.7200 | 169,405 | +0.00(+0.00%) |
Nov 16, 2017 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 126,911 | +0.02(+2.86%) |
Nov 15, 2017 | 0.6600 | 0.7200 | 0.6600 | 0.7000 | 623,418 | +0.00(+0.00%) |
Nov 14, 2017 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 204,514 | +0.00(+0.00%) |
Nov 13, 2017 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 169,027 | +0.02(+2.94%) |
Nov 10, 2017 | 0.6900 | 0.7100 | 0.6800 | 0.6800 | 651,629 | +0.00(+0.00%) |
Nov 09, 2017 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 372,541 | +0.03(+4.62%) |
Nov 08, 2017 | 0.6000 | 0.6700 | 0.5900 | 0.6500 | 957,522 | -0.02(-2.99%) |
Nov 07, 2017 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 298,566 | -0.04(-5.63%) |
Nov 06, 2017 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 345,811 | +0.00(+0.00%) |
Nov 03, 2017 | 0.7500 | 0.7500 | 0.6700 | 0.7100 | 941,259 | -0.02(-2.74%) |
Nov 02, 2017 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 273,116 | -0.03(-3.95%) |