Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
Mar 28, 2018 | 1.050 | 1.060 | 0.9800 | 1.030 | 600,552 | -0.07(-6.36%) |
Mar 27, 2018 | 1.100 | 1.100 | 1.080 | 1.100 | 356,609 | -0.02(-1.79%) |
Mar 26, 2018 | 1.130 | 1.130 | 1.100 | 1.120 | 400,947 | -0.01(-0.88%) |
Mar 23, 2018 | 1.100 | 1.130 | 1.080 | 1.130 | 327,236 | +0.02(+1.80%) |
Mar 22, 2018 | 1.130 | 1.150 | 1.110 | 1.110 | 389,183 | -0.02(-1.77%) |
Mar 21, 2018 | 1.130 | 1.130 | 1.110 | 1.130 | 181,764 | +0.01(+0.89%) |
Mar 20, 2018 | 1.120 | 1.130 | 1.100 | 1.120 | 307,042 | -0.02(-1.75%) |
Mar 19, 2018 | 1.150 | 1.160 | 1.100 | 1.140 | 631,922 | +0.03(+2.70%) |
Mar 16, 2018 | 1.130 | 1.180 | 1.110 | 1.110 | 1,101,233 | -0.03(-2.63%) |
Mar 15, 2018 | 1.110 | 1.140 | 1.070 | 1.140 | 2,067,203 | +0.10(+9.62%) |
Mar 14, 2018 | 0.9900 | 1.080 | 0.9100 | 1.040 | 1,961,163 | -0.06(-5.45%) |
Mar 13, 2018 | 1.090 | 1.100 | 1.050 | 1.100 | 206,189 | +0.00(+0.00%) |
Mar 12, 2018 | 1.100 | 1.100 | 1.060 | 1.100 | 174,494 | +0.01(+0.92%) |
Mar 09, 2018 | 1.080 | 1.090 | 1.030 | 1.090 | 126,810 | +0.02(+1.87%) |
Mar 08, 2018 | 1.060 | 1.070 | 1.030 | 1.070 | 249,669 | +0.00(+0.00%) |
Mar 07, 2018 | 1.090 | 1.070 | 154,438 | +0.00(+0.00%) | ||
Mar 06, 2018 | 1.090 | 1.090 | 1.060 | 1.070 | 181,784 | -0.02(-1.83%) |
Mar 05, 2018 | 1.070 | 1.100 | 1.060 | 1.090 | 252,864 | -0.02(-1.80%) |
Mar 02, 2018 | 1.090 | 1.130 | 1.060 | 1.110 | 274,310 | -0.03(-2.63%) |
Mar 01, 2018 | 1.160 | 1.170 | 1.080 | 1.140 | 494,616 | -0.05(-4.20%) |
Feb 28, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 377,024 | -0.02(-1.65%) |
Feb 27, 2018 | 1.230 | 1.240 | 1.190 | 1.210 | 787,183 | +0.01(+0.83%) |
Feb 26, 2018 | 1.160 | 1.200 | 1.130 | 1.200 | 833,461 | +0.10(+9.09%) |
Feb 23, 2018 | 1.100 | 1.120 | 1.060 | 1.100 | 436,037 | +0.00(+0.00%) |
Feb 22, 2018 | 1.090 | 1.130 | 1.060 | 1.100 | 569,519 | +0.01(+0.92%) |
Feb 21, 2018 | 1.060 | 1.110 | 1.020 | 1.090 | 685,190 | +0.04(+3.81%) |
Feb 20, 2018 | 1.060 | 1.070 | 1.000 | 1.050 | 317,631 | -0.03(-2.78%) |
Feb 16, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
Feb 15, 2018 | 1.090 | 1.100 | 1.050 | 1.090 | 379,188 | -0.01(-0.91%) |
Feb 14, 2018 | 1.070 | 1.100 | 1.040 | 1.100 | 331,586 | -0.01(-0.90%) |
Feb 13, 2018 | 1.090 | 1.120 | 1.090 | 1.110 | 333,267 | +0.03(+2.78%) |
Feb 12, 2018 | 1.030 | 1.100 | 1.010 | 1.080 | 418,399 | +0.06(+5.88%) |
Feb 09, 2018 | 0.9900 | 1.040 | 0.9200 | 1.020 | 317,192 | +0.03(+3.03%) |
Feb 08, 2018 | 1.050 | 0.9800 | 0.9900 | 381,095 | -0.06(-5.71%) | |
Feb 07, 2018 | 1.050 | 1.110 | 1.020 | 1.050 | 452,210 | +0.03(+2.94%) |
Feb 06, 2018 | 0.8800 | 1.040 | 0.8600 | 1.020 | 630,455 | +0.13(+14.61%) |
Feb 05, 2018 | 0.9500 | 0.9600 | 0.8200 | 0.8900 | 999,583 | -0.15(-14.42%) |
Feb 02, 2018 | 1.050 | 1.050 | 0.9600 | 1.040 | 885,405 | -0.06(-5.45%) |
Feb 01, 2018 | 1.130 | 1.150 | 1.030 | 1.100 | 821,876 | +0.00(+0.00%) |
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%) |