Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
Mar 28, 2018 | 1.240 | 1.250 | 1.230 | 1.250 | 90,870 | +0.00(+0.00%) |
Mar 27, 2018 | 1.280 | 1.280 | 1.220 | 1.250 | 33,329 | -0.01(-0.79%) |
Mar 26, 2018 | 1.280 | 1.280 | 1.230 | 1.260 | 35,000 | +0.01(+0.80%) |
Mar 23, 2018 | 1.240 | 1.250 | 1.230 | 1.250 | 63,750 | +0.00(+0.00%) |
Mar 22, 2018 | 1.220 | 1.250 | 1.220 | 1.250 | 134,830 | -0.01(-0.79%) |
Mar 21, 2018 | 1.190 | 1.270 | 1.190 | 1.260 | 84,539 | +0.02(+1.61%) |
Mar 20, 2018 | 1.250 | 1.250 | 1.220 | 1.240 | 51,400 | +0.01(+0.81%) |
Mar 19, 2018 | 1.190 | 1.270 | 1.190 | 1.230 | 93,879 | -0.04(-3.15%) |
Mar 16, 2018 | 1.240 | 1.270 | 1.240 | 1.270 | 62,800 | +0.03(+2.42%) |
Mar 15, 2018 | 1.260 | 1.260 | 1.240 | 1.240 | 109,400 | -0.02(-1.59%) |
Mar 14, 2018 | 1.300 | 1.300 | 1.250 | 1.260 | 121,369 | -0.05(-3.82%) |
Mar 13, 2018 | 1.290 | 1.310 | 1.290 | 1.310 | 167,213 | +0.00(+0.00%) |
Mar 12, 2018 | 1.320 | 1.320 | 1.290 | 1.310 | 283,055 | +0.00(+0.00%) |
Mar 09, 2018 | 1.330 | 1.330 | 1.280 | 1.310 | 71,619 | +0.00(+0.00%) |
Mar 08, 2018 | 1.310 | 1.330 | 1.270 | 1.310 | 163,731 | +0.01(+0.77%) |
Mar 07, 2018 | 1.260 | 1.310 | 1.260 | 1.300 | 522,466 | -0.03(-2.26%) |
Mar 06, 2018 | 1.280 | 1.330 | 1.280 | 1.330 | 857,343 | +0.03(+2.31%) |
Mar 05, 2018 | 1.300 | 1.370 | 1.270 | 1.300 | 825,023 | +0.07(+5.69%) |
Mar 02, 2018 | 1.200 | 1.450 | 1.190 | 1.230 | 1,875,964 | +0.08(+6.96%) |
Mar 01, 2018 | 1.150 | 1.180 | 0.9500 | 1.150 | 1,261,702 | +0.20(+21.05%) |
Feb 28, 2018 | 1.030 | 1.030 | 0.9500 | 0.9500 | 107,493 | -0.04(-4.04%) |
Feb 27, 2018 | 0.9900 | 1.000 | 0.9900 | 0.9900 | 39,050 | +0.01(+1.02%) |
Feb 26, 2018 | 1.000 | 1.010 | 0.9700 | 0.9800 | 79,947 | -0.02(-2.00%) |
Feb 23, 2018 | 0.9800 | 1.020 | 0.9600 | 1.000 | 114,500 | -0.01(-0.99%) |
Feb 22, 2018 | 1.030 | 1.030 | 0.9800 | 1.010 | 59,915 | +0.04(+4.12%) |
Feb 21, 2018 | 0.9400 | 1.000 | 0.9400 | 0.9700 | 23,160 | -0.01(-1.02%) |
Feb 20, 2018 | 0.9800 | 1.000 | 0.9700 | 0.9800 | 38,350 | +0.02(+2.08%) |
Feb 16, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.01(-1.03%) | |
Feb 15, 2018 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 28,500 | +0.01(+1.04%) |
Feb 14, 2018 | 0.9500 | 0.9800 | 0.9100 | 0.9600 | 119,245 | -0.01(-1.03%) |
Feb 13, 2018 | 1.000 | 1.010 | 0.9700 | 0.9700 | 116,415 | -0.03(-3.00%) |
Feb 12, 2018 | 1.040 | 1.050 | 0.9900 | 1.000 | 203,790 | -0.02(-1.96%) |
Feb 09, 2018 | 1.020 | 1.030 | 0.9800 | 1.020 | 136,320 | +0.02(+2.00%) |
Feb 08, 2018 | 1.080 | 1.130 | 0.9800 | 1.000 | 153,517 | -0.08(-7.41%) |
Feb 07, 2018 | 1.120 | 1.180 | 1.070 | 1.080 | 49,749 | -0.04(-3.57%) |
Feb 06, 2018 | 0.9600 | 1.140 | 0.9600 | 1.120 | 129,879 | +0.05(+4.67%) |
Feb 05, 2018 | 1.140 | 1.180 | 1.000 | 1.070 | 172,153 | -0.07(-6.14%) |
Feb 02, 2018 | 1.180 | 1.180 | 1.120 | 1.140 | 101,775 | -0.02(-1.72%) |
Feb 01, 2018 | 1.220 | 1.230 | 1.130 | 1.160 | 310,700 | -0.02(-1.69%) |
Jan 31, 2018 | 1.190 | 1.230 | 1.160 | 1.180 | 74,575 | +0.05(+4.42%) |
Jan 30, 2018 | 1.210 | 1.210 | 1.210 | 1.130 | 374,202 | -0.10(-8.13%) |
Jan 29, 2018 | 1.260 | 1.260 | 1.220 | 1.230 | 92,419 | -0.05(-3.91%) |
Jan 26, 2018 | 1.330 | 1.330 | 1.260 | 1.280 | 106,590 | -0.04(-3.03%) |
Jan 25, 2018 | 1.400 | 1.410 | 1.320 | 1.320 | 199,416 | -0.10(-7.04%) |
Jan 24, 2018 | 1.310 | 1.450 | 1.270 | 1.420 | 328,539 | +0.14(+10.94%) |
Jan 23, 2018 | 1.200 | 1.310 | 1.180 | 1.280 | 208,887 | +0.10(+8.47%) |
Jan 22, 2018 | 1.160 | 1.210 | 1.110 | 1.180 | 339,107 | +0.00(+0.00%) |
Jan 19, 2018 | 1.360 | 1.360 | 1.160 | 1.180 | 597,600 | -0.18(-13.24%) |
Jan 18, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 97,212 | -0.05(-3.55%) |
Jan 17, 2018 | 1.400 | 1.410 | 1.350 | 1.410 | 83,072 | +0.06(+4.44%) |
Jan 16, 2018 | 1.520 | 1.520 | 1.350 | 1.350 | 290,601 | -0.12(-8.16%) |
Jan 15, 2018 | 1.500 | 1.580 | 1.440 | 1.470 | 288,665 | -0.01(-0.68%) |
Jan 12, 2018 | 1.490 | 1.520 | 1.450 | 1.480 | 460,776 | +0.01(+0.68%) |
Jan 11, 2018 | 1.310 | 1.490 | 1.310 | 1.470 | 562,700 | +0.15(+11.36%) |
Jan 10, 2018 | 1.430 | 1.430 | 1.300 | 1.320 | 319,013 | -0.08(-5.71%) |
Jan 09, 2018 | 1.450 | 1.450 | 1.340 | 1.400 | 683,472 | +0.08(+6.06%) |
Jan 08, 2018 | 1.170 | 1.340 | 1.160 | 1.320 | 523,459 | +0.15(+12.82%) |
Jan 05, 2018 | 1.120 | 1.170 | 1.110 | 1.170 | 303,414 | +0.04(+3.54%) |
Jan 04, 2018 | 1.110 | 1.140 | 1.070 | 1.130 | 93,229 | +0.01(+0.89%) |
Jan 03, 2018 | 1.080 | 1.140 | 1.080 | 1.120 | 346,275 | +0.06(+5.66%) |