Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.084 | 1.100 | 1.050 | 1.070 | 7,113 | -0.04(-3.92%) |
Jan 30, 2018 | 1.080 | 1.114 | 1.030 | 1.114 | 3,192 | +0.08(+8.11%) |
Jan 29, 2018 | 1.100 | 1.120 | 1.011 | 1.030 | 13,267 | -0.10(-8.89%) |
Jan 26, 2018 | 1.173 | 1.173 | 1.110 | 1.131 | 15,970 | +0.00(+0.05%) |
Jan 25, 2018 | 1.170 | 1.185 | 1.130 | 1.130 | 7,562 | -0.04(-3.42%) |
Jan 24, 2018 | 1.174 | 1.180 | 1.170 | 1.170 | 3,032 | -0.01(-0.80%) |
Jan 23, 2018 | 1.160 | 1.205 | 1.160 | 1.179 | 19,379 | -0.03(-2.53%) |
Jan 22, 2018 | 1.210 | 1.236 | 1.160 | 1.210 | 23,778 | +0.00(+0.33%) |
Jan 19, 2018 | 1.270 | 1.270 | 1.189 | 1.206 | 15,673 | -0.00(-0.33%) |
Jan 18, 2018 | 1.230 | 1.264 | 1.210 | 1.210 | 14,001 | -0.05(-3.97%) |
Jan 17, 2018 | 1.320 | 1.320 | 1.210 | 1.260 | 20,069 | -0.01(-1.08%) |
Jan 16, 2018 | 1.272 | 1.330 | 1.260 | 1.274 | 25,933 | +0.02(+1.90%) |
Jan 12, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.260 | 1.294 | 1.236 | 1.250 | 12,333 | -0.02(-1.57%) |
Jan 10, 2018 | 1.330 | 1.230 | 1.270 | 58,907 | -0.03(-2.31%) | |
Jan 09, 2018 | 1.480 | 1.480 | 1.270 | 1.300 | 105,175 | +0.08(+6.55%) |
Jan 08, 2018 | 1.220 | 1.301 | 1.201 | 1.220 | 50,277 | -0.01(-0.80%) |
Jan 05, 2018 | 1.300 | 1.300 | 1.131 | 1.230 | 61,849 | -0.07(-5.53%) |
Jan 04, 2018 | 1.370 | 1.420 | 1.300 | 1.302 | 164,755 | -0.06(-4.29%) |
Jan 03, 2018 | 1.510 | 1.518 | 1.350 | 1.360 | 599,212 | -0.11(-7.46%) |
Jan 02, 2018 | 0.8600 | 2.630 | 0.8600 | 1.470 | 5,810,895 | +0.63(+75.52%) |
Dec 29, 2017 | 0.8375 | 0.8375 | 0.8375 | 0 | -0.02(-2.63%) | |
Dec 28, 2017 | 0.9000 | 0.9000 | 0.8600 | 0.8601 | 7,803 | -0.04(-4.43%) |
Dec 27, 2017 | 0.9300 | 0.9300 | 0.8500 | 0.9000 | 21,437 | -0.03(-2.70%) |
Dec 26, 2017 | 0.9800 | 0.9800 | 0.8900 | 0.9250 | 7,685 | -0.05(-5.27%) |
Dec 22, 2017 | 0.9500 | 0.9765 | 0.9300 | 0.9765 | 4,645 | +0.01(+0.67%) |
Dec 21, 2017 | 1.050 | 1.050 | 0.9200 | 0.9700 | 30,508 | -0.08(-7.22%) |
Dec 20, 2017 | 0.9800 | 1.080 | 0.9800 | 1.046 | 26,257 | +0.05(+4.55%) |
Dec 19, 2017 | 0.9800 | 1.008 | 0.9800 | 1.000 | 4,513 | -0.03(-2.91%) |
Dec 18, 2017 | 1.000 | 1.030 | 0.9600 | 1.030 | 16,779 | -0.02(-1.90%) |
Dec 15, 2017 | 1.085 | 1.096 | 1.050 | 1.050 | 2,866 | -0.03(-2.72%) |
Dec 14, 2017 | 1.110 | 1.110 | 1.062 | 1.079 | 9,577 | -0.02(-1.87%) |
Dec 13, 2017 | 1.080 | 1.105 | 1.080 | 1.100 | 5,261 | -0.01(-0.90%) |
Dec 12, 2017 | 1.100 | 1.121 | 1.100 | 1.110 | 1,092 | +0.05(+4.62%) |
Dec 11, 2017 | 1.050 | 1.084 | 1.050 | 1.061 | 2,147 | -0.02(-1.76%) |
Dec 08, 2017 | 1.040 | 1.160 | 1.040 | 1.080 | 7,705 | +0.03(+2.86%) |
Dec 07, 2017 | 1.120 | 1.120 | 1.050 | 1.050 | 4,019 | -0.08(-7.08%) |
Dec 06, 2017 | 1.160 | 1.160 | 1.103 | 1.130 | 2,199 | -0.04(-3.72%) |
Dec 05, 2017 | 1.210 | 1.210 | 1.170 | 1.174 | 6,631 | -0.04(-3.00%) |
Dec 04, 2017 | 1.216 | 1.210 | 1.210 | 2,311 | +0.00(+0.00%) | |
Dec 01, 2017 | 1.210 | 1.220 | 1.210 | 1.210 | 6,460 | +0.00(+0.00%) |
Nov 30, 2017 | 1.220 | 1.220 | 1.210 | 1.210 | 2,316 | -0.04(-3.59%) |
Nov 29, 2017 | 1.230 | 1.300 | 1.230 | 1.255 | 13,724 | +0.01(+1.21%) |
Nov 28, 2017 | 1.270 | 1.320 | 1.210 | 1.240 | 13,073 | -0.04(-3.13%) |
Nov 27, 2017 | 1.360 | 1.360 | 1.252 | 1.280 | 25,623 | -0.08(-5.88%) |
Nov 24, 2017 | 1.590 | 1.590 | 1.360 | 1.360 | 4,629 | -0.11(-7.53%) |
Nov 22, 2017 | 1.380 | 1.471 | 1.370 | 1.471 | 4,906 | +0.08(+5.81%) |
Nov 21, 2017 | 1.250 | 1.520 | 1.230 | 1.390 | 48,262 | +0.19(+15.66%) |
Nov 17, 2017 | 1.202 | 1.202 | 1.202 | 150 | +0.12(+11.28%) | |
Nov 16, 2017 | 1.200 | 1.240 | 1.000 | 1.080 | 13,471 | -0.20(-15.81%) |
Nov 15, 2017 | 1.333 | 1.333 | 1.283 | 1.283 | 479 | -0.01(-0.56%) |
Nov 14, 2017 | 1.310 | 1.332 | 1.290 | 1.290 | 3,763 | -0.03(-2.64%) |
Nov 13, 2017 | 1.340 | 1.340 | 1.310 | 1.325 | 1,591 | -0.01(-1.05%) |
Nov 10, 2017 | 1.320 | 1.360 | 1.310 | 1.339 | 3,666 | +0.01(+0.68%) |
Nov 09, 2017 | 1.400 | 1.400 | 1.310 | 1.330 | 24,977 | -0.07(-5.00%) |
Nov 08, 2017 | 1.351 | 1.400 | 1.350 | 1.400 | 3,515 | +0.01(+0.72%) |
Nov 07, 2017 | 1.369 | 1.389 | 1.350 | 1.390 | 4,272 | -0.01(-0.71%) |
Nov 06, 2017 | 1.310 | 1.400 | 1.310 | 1.400 | 410 | +0.00(+0.00%) |
Nov 03, 2017 | 1.376 | 1.400 | 1.360 | 1.400 | 1,375 | +0.01(+0.72%) |
Nov 02, 2017 | 1.420 | 1.420 | 1.390 | 1.390 | 974 | -0.03(-2.11%) |