Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.060 | 1.060 | 1.020 | 1.040 | 41,178 | -0.02(-1.89%) |
Feb 27, 2018 | 1.120 | 1.120 | 1.030 | 1.060 | 124,082 | -0.06(-5.36%) |
Feb 26, 2018 | 1.050 | 1.130 | 1.050 | 1.120 | 78,345 | +0.04(+3.70%) |
Feb 23, 2018 | 1.050 | 1.080 | 1.020 | 1.080 | 207,968 | +0.02(+1.89%) |
Feb 22, 2018 | 1.130 | 1.130 | 1.050 | 1.060 | 164,783 | -0.05(-4.50%) |
Feb 21, 2018 | 1.130 | 1.140 | 1.060 | 1.110 | 284,800 | -0.01(-0.89%) |
Feb 20, 2018 | 1.130 | 1.130 | 1.090 | 1.120 | 114,404 | -0.01(-0.88%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.04(+3.67%) | |
Feb 15, 2018 | 1.160 | 1.160 | 1.050 | 1.090 | 198,030 | -0.05(-4.39%) |
Feb 14, 2018 | 1.150 | 1.150 | 1.130 | 1.140 | 92,675 | +0.01(+0.88%) |
Feb 13, 2018 | 1.120 | 1.130 | 279,282 | -0.02(-1.74%) | ||
Feb 12, 2018 | 1.100 | 1.150 | 1.100 | 1.150 | 168,346 | +0.04(+3.60%) |
Feb 09, 2018 | 1.080 | 1.110 | 1.020 | 1.110 | 189,860 | +0.01(+0.91%) |
Feb 08, 2018 | 1.150 | 1.160 | 1.070 | 1.100 | 368,202 | -0.03(-2.65%) |
Feb 07, 2018 | 1.170 | 1.180 | 1.110 | 1.130 | 638,312 | -0.03(-2.59%) |
Feb 06, 2018 | 0.9900 | 1.190 | 0.9800 | 1.160 | 858,309 | +0.15(+14.85%) |
Feb 05, 2018 | 0.9400 | 0.9900 | 0.9400 | 1.010 | 224,566 | +0.00(+0.00%) |
Feb 02, 2018 | 1.020 | 1.020 | 0.9500 | 1.010 | 363,030 | -0.01(-0.98%) |
Feb 01, 2018 | 1.040 | 1.060 | 1.020 | 1.020 | 374,349 | -0.02(-1.92%) |
Jan 31, 2018 | 1.020 | 1.090 | 1.020 | 1.040 | 154,105 | +0.02(+1.96%) |
Jan 30, 2018 | 1.000 | 1.000 | 0.9800 | 1.020 | 141,639 | -0.01(-0.97%) |
Jan 29, 2018 | 1.030 | 1.040 | 1.010 | 1.030 | 251,707 | -0.02(-1.90%) |
Jan 26, 2018 | 1.060 | 1.080 | 1.030 | 1.050 | 115,140 | -0.01(-0.94%) |
Jan 25, 2018 | 1.060 | 1.070 | 1.040 | 1.060 | 107,980 | +0.01(+0.95%) |
Jan 24, 2018 | 1.000 | 1.050 | 0.9700 | 1.050 | 497,712 | +0.02(+1.94%) |
Jan 23, 2018 | 1.050 | 1.060 | 1.010 | 1.030 | 235,770 | -0.04(-3.74%) |
Jan 22, 2018 | 1.050 | 1.100 | 1.050 | 1.070 | 376,775 | -0.02(-1.83%) |
Jan 19, 2018 | 1.090 | 1.140 | 1.050 | 1.090 | 282,960 | -0.04(-3.54%) |
Jan 18, 2018 | 1.140 | 1.140 | 1.090 | 1.130 | 351,298 | -0.01(-0.88%) |
Jan 17, 2018 | 1.160 | 1.160 | 1.130 | 1.140 | 89,594 | -0.01(-0.87%) |
Jan 16, 2018 | 1.220 | 1.220 | 1.150 | 1.150 | 269,015 | -0.08(-6.50%) |
Jan 15, 2018 | 1.210 | 1.240 | 1.210 | 1.230 | 176,790 | +0.04(+3.36%) |
Jan 12, 2018 | 1.280 | 1.280 | 1.160 | 1.190 | 507,606 | -0.07(-5.56%) |
Jan 11, 2018 | 1.250 | 1.270 | 1.230 | 1.260 | 838,644 | +0.02(+1.61%) |
Jan 10, 2018 | 1.150 | 1.250 | 1.130 | 1.240 | 1,090,764 | +0.09(+7.83%) |
Jan 09, 2018 | 1.310 | 1.310 | 1.130 | 1.150 | 687,136 | -0.15(-11.54%) |
Jan 08, 2018 | 1.280 | 1.350 | 1.280 | 1.300 | 833,965 | +0.02(+1.56%) |
Jan 05, 2018 | 1.220 | 1.340 | 1.220 | 1.280 | 1,007,764 | +0.06(+4.92%) |
Jan 04, 2018 | 1.130 | 1.220 | 1.120 | 1.220 | 348,630 | +0.09(+7.96%) |
Jan 03, 2018 | 1.090 | 1.130 | 1.090 | 1.130 | 142,107 | +0.04(+3.67%) |
Jan 02, 2018 | 1.120 | 1.120 | 1.100 | 1.090 | 100,745 | -0.01(-0.91%) |
Dec 29, 2017 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.080 | 1.100 | 1.070 | 1.100 | 263,392 | +0.03(+2.80%) |
Dec 27, 2017 | 1.080 | 1.090 | 1.050 | 1.070 | 74,540 | +0.02(+1.90%) |
Dec 22, 2017 | 1.080 | 1.090 | 1.050 | 1.050 | 73,440 | -0.04(-3.67%) |
Dec 21, 2017 | 1.070 | 1.090 | 1.060 | 1.090 | 140,218 | +0.03(+2.83%) |
Dec 20, 2017 | 1.030 | 1.080 | 1.030 | 1.060 | 269,887 | +0.05(+4.95%) |
Dec 19, 2017 | 1.020 | 1.040 | 1.000 | 1.010 | 143,172 | -0.02(-1.94%) |
Dec 18, 2017 | 1.000 | 1.040 | 0.9900 | 1.030 | 198,569 | -0.01(-0.96%) |
Dec 15, 2017 | 1.030 | 1.040 | 1.010 | 1.040 | 119,035 | +0.01(+0.97%) |
Dec 14, 2017 | 1.040 | 1.040 | 1.020 | 1.030 | 68,550 | +0.01(+0.98%) |
Dec 13, 2017 | 1.020 | 1.030 | 1.000 | 1.020 | 179,910 | -0.01(-0.97%) |
Dec 12, 2017 | 0.9900 | 1.050 | 0.9900 | 1.030 | 84,050 | +0.02(+1.98%) |
Dec 11, 2017 | 1.040 | 0.9800 | 1.010 | 311,949 | +0.03(+3.06%) | |
Dec 08, 2017 | 0.9700 | 0.9900 | 0.9500 | 0.9800 | 132,050 | +0.01(+1.03%) |
Dec 07, 2017 | 0.9600 | 0.9900 | 0.9500 | 0.9700 | 193,300 | -0.02(-2.02%) |
Dec 06, 2017 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 105,469 | +0.02(+2.06%) |
Dec 05, 2017 | 1.060 | 1.060 | 0.9700 | 0.9700 | 356,663 | -0.07(-6.73%) |
Dec 04, 2017 | 1.050 | 1.080 | 1.040 | 1.040 | 420,939 | +0.00(+0.00%) |