Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 6,300 | +0.02(+1.27%) |
Feb 27, 2018 | 1.590 | 1.590 | 1.560 | 1.570 | 11,900 | -0.02(-1.26%) |
Feb 26, 2018 | 1.530 | 1.600 | 1.530 | 1.590 | 122,344 | +0.06(+3.92%) |
Feb 23, 2018 | 1.520 | 1.530 | 1.500 | 1.530 | 27,817 | +0.02(+1.32%) |
Feb 22, 2018 | 1.510 | 1.520 | 1.500 | 1.510 | 19,400 | +0.00(+0.00%) |
Feb 21, 2018 | 1.480 | 1.520 | 1.480 | 1.510 | 28,300 | -0.01(-0.66%) |
Feb 20, 2018 | 1.490 | 1.520 | 1.480 | 1.520 | 19,500 | +0.03(+2.01%) |
Feb 16, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.460 | 1.510 | 1.460 | 1.490 | 40,750 | +0.02(+1.36%) |
Feb 14, 2018 | 1.470 | 1.500 | 1.470 | 1.470 | 8,500 | +0.00(+0.00%) |
Feb 13, 2018 | 1.510 | 1.510 | 1.450 | 1.470 | 8,800 | -0.01(-0.68%) |
Feb 12, 2018 | 1.500 | 1.500 | 1.450 | 1.480 | 7,400 | +0.05(+3.50%) |
Feb 09, 2018 | 1.540 | 1.550 | 1.350 | 1.430 | 52,745 | -0.07(-4.67%) |
Feb 08, 2018 | 1.500 | 1.530 | 1.460 | 1.500 | 34,090 | +0.04(+2.74%) |
Feb 07, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 7,650 | +0.00(+0.00%) |
Feb 06, 2018 | 1.550 | 1.550 | 1.430 | 1.460 | 60,027 | -0.04(-2.67%) |
Feb 05, 2018 | 1.450 | 1.560 | 1.450 | 1.500 | 180,172 | +0.03(+2.04%) |
Feb 02, 2018 | 1.490 | 1.500 | 1.400 | 1.470 | 64,373 | +0.02(+1.38%) |
Feb 01, 2018 | 1.600 | 1.660 | 1.400 | 1.450 | 468,483 | -0.15(-9.38%) |
Jan 31, 2018 | 1.380 | 1.650 | 1.380 | 1.600 | 477,040 | +0.22(+15.94%) |
Jan 30, 2018 | 1.330 | 1.380 | 1.330 | 1.380 | 127,730 | +0.06(+4.55%) |
Jan 29, 2018 | 1.250 | 1.340 | 1.250 | 1.320 | 179,098 | +0.04(+3.13%) |
Jan 26, 2018 | 1.270 | 1.290 | 1.250 | 1.280 | 14,600 | +0.03(+2.40%) |
Jan 25, 2018 | 1.290 | 1.300 | 1.250 | 1.250 | 37,800 | +0.02(+1.63%) |
Jan 24, 2018 | 1.240 | 1.270 | 1.210 | 1.230 | 15,000 | -0.01(-0.81%) |
Jan 23, 2018 | 1.230 | 1.270 | 1.230 | 1.240 | 29,940 | +0.01(+0.81%) |
Jan 22, 2018 | 1.250 | 1.260 | 1.220 | 1.230 | 5,550 | -0.01(-0.81%) |
Jan 19, 2018 | 1.210 | 1.280 | 1.210 | 1.240 | 43,567 | +0.03(+2.48%) |
Jan 18, 2018 | 1.170 | 1.210 | 1.110 | 1.210 | 88,739 | +0.03(+2.54%) |
Jan 17, 2018 | 1.220 | 1.220 | 1.180 | 1.180 | 75,775 | -0.07(-5.60%) |
Jan 16, 2018 | 1.290 | 1.310 | 1.230 | 1.250 | 64,990 | -0.05(-3.85%) |
Jan 15, 2018 | 1.310 | 1.310 | 1.250 | 1.300 | 64,413 | +0.00(+0.00%) |
Jan 12, 2018 | 1.290 | 1.300 | 1.260 | 1.300 | 36,310 | +0.04(+3.17%) |
Jan 11, 2018 | 1.310 | 1.320 | 1.260 | 1.260 | 180,494 | -0.05(-3.82%) |
Jan 10, 2018 | 1.320 | 1.360 | 1.290 | 1.310 | 117,110 | -0.01(-0.76%) |
Jan 09, 2018 | 1.380 | 1.400 | 1.270 | 1.320 | 141,362 | -0.07(-5.04%) |
Jan 08, 2018 | 1.240 | 1.390 | 1.230 | 1.390 | 395,623 | +0.15(+12.10%) |
Jan 05, 2018 | 1.210 | 1.300 | 1.170 | 1.240 | 215,188 | +0.14(+12.73%) |
Jan 04, 2018 | 1.080 | 1.130 | 1.080 | 1.100 | 46,500 | +0.00(+0.00%) |
Jan 03, 2018 | 1.170 | 1.180 | 1.090 | 1.100 | 176,000 | -0.05(-4.35%) |
Jan 02, 2018 | 1.060 | 1.250 | 1.060 | 1.150 | 310,994 | +0.08(+7.48%) |
Dec 29, 2017 | 1.070 | 1.070 | 1.070 | 0 | +0.04(+3.88%) | |
Dec 28, 2017 | 1.050 | 1.080 | 1.030 | 1.030 | 53,210 | +0.00(+0.00%) |
Dec 27, 2017 | 0.9100 | 1.030 | 0.9100 | 1.030 | 54,360 | +0.14(+15.73%) |
Dec 22, 2017 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 10,000 | +0.02(+2.30%) |
Dec 21, 2017 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 800 | -0.01(-1.14%) |
Dec 20, 2017 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 2,000 | +0.01(+1.15%) |
Dec 19, 2017 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 7,546 | +0.00(+0.00%) |
Dec 18, 2017 | 0.8700 | 0.9100 | 0.8600 | 0.8700 | 52,920 | -0.03(-3.33%) |
Dec 15, 2017 | 0.9000 | 0.9300 | 0.8600 | 0.9000 | 118,882 | +0.01(+1.12%) |
Dec 14, 2017 | 0.9100 | 0.9200 | 0.8600 | 0.8900 | 36,900 | +0.03(+3.49%) |
Dec 13, 2017 | 0.9300 | 0.9300 | 0.8600 | 0.8600 | 11,000 | -0.02(-2.27%) |
Dec 12, 2017 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 9,350 | +0.03(+3.53%) |
Dec 11, 2017 | 0.8400 | 0.8800 | 0.8400 | 0.8500 | 17,600 | -0.01(-1.16%) |
Dec 08, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,050 | -0.01(-1.15%) |
Dec 07, 2017 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 4,000 | -0.03(-3.33%) |
Dec 06, 2017 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 4,150 | -0.03(-3.23%) |
Dec 05, 2017 | 0.9400 | 1.000 | 0.9300 | 0.9300 | 157,166 | -0.01(-1.06%) |
Dec 04, 2017 | 0.8100 | 0.9400 | 0.8100 | 0.9400 | 39,000 | +0.14(+17.50%) |