Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.180 | 1.190 | 1.102 | 1.119 | 160,543 | -0.06(-5.20%) |
Feb 27, 2018 | 1.200 | 1.213 | 1.130 | 1.180 | 277,678 | -0.05(-3.70%) |
Feb 26, 2018 | 1.300 | 1.300 | 1.219 | 1.225 | 139,363 | -0.03(-2.41%) |
Feb 23, 2018 | 1.250 | 1.280 | 1.226 | 1.256 | 132,940 | +0.05(+3.79%) |
Feb 22, 2018 | 1.229 | 1.229 | 1.210 | 179,623 | -0.02(-1.59%) | |
Feb 21, 2018 | 1.260 | 1.260 | 1.200 | 1.229 | 114,933 | -0.02(-1.66%) |
Feb 20, 2018 | 1.300 | 1.310 | 1.230 | 1.250 | 142,674 | -0.04(-2.78%) |
Feb 16, 2018 | 1.286 | 1.286 | 1.286 | 0 | -0.02(-1.48%) | |
Feb 15, 2018 | 1.275 | 1.320 | 1.260 | 1.305 | 184,829 | +0.05(+3.58%) |
Feb 14, 2018 | 1.250 | 1.264 | 1.195 | 1.260 | 224,118 | +0.07(+5.88%) |
Feb 13, 2018 | 1.260 | 1.280 | 1.189 | 1.190 | 86,178 | -0.03(-2.46%) |
Feb 12, 2018 | 1.151 | 1.230 | 1.139 | 1.220 | 370,890 | +0.12(+10.91%) |
Feb 09, 2018 | 1.084 | 1.120 | 1.040 | 1.100 | 286,672 | -0.01(-0.90%) |
Feb 08, 2018 | 1.190 | 1.203 | 1.090 | 1.110 | 158,522 | -0.06(-5.39%) |
Feb 07, 2018 | 1.230 | 1.260 | 1.173 | 1.173 | 239,681 | +0.05(+4.66%) |
Feb 06, 2018 | 0.9940 | 1.150 | 0.8978 | 1.121 | 325,464 | +0.04(+3.80%) |
Feb 05, 2018 | 1.176 | 1.230 | 1.057 | 1.080 | 611,184 | -0.19(-15.03%) |
Feb 02, 2018 | 1.396 | 1.404 | 1.220 | 1.271 | 173,872 | -0.07(-5.06%) |
Feb 01, 2018 | 1.230 | 1.360 | 1.221 | 1.339 | 344,020 | +0.13(+10.64%) |
Jan 31, 2018 | 1.258 | 1.290 | 1.168 | 1.210 | 187,765 | -0.05(-3.92%) |
Jan 30, 2018 | 1.260 | 1.330 | 1.240 | 1.259 | 178,341 | +0.02(+1.56%) |
Jan 29, 2018 | 1.309 | 1.390 | 1.147 | 1.240 | 664,158 | -0.14(-10.14%) |
Jan 26, 2018 | 1.426 | 1.450 | 1.350 | 1.380 | 330,936 | -0.07(-4.94%) |
Jan 25, 2018 | 1.377 | 1.460 | 1.345 | 1.452 | 233,843 | +0.10(+7.06%) |
Jan 24, 2018 | 1.503 | 1.529 | 1.265 | 1.356 | 540,433 | -0.09(-6.48%) |
Jan 23, 2018 | 1.503 | 1.570 | 1.380 | 1.450 | 539,024 | -0.02(-1.36%) |
Jan 22, 2018 | 1.481 | 1.583 | 1.420 | 1.470 | 850,613 | +0.08(+5.76%) |
Jan 19, 2018 | 1.260 | 1.400 | 1.190 | 1.390 | 689,568 | +0.16(+13.01%) |
Jan 18, 2018 | 1.188 | 1.269 | 1.128 | 1.230 | 499,254 | +0.11(+9.82%) |
Jan 17, 2018 | 1.250 | 1.300 | 1.100 | 1.120 | 565,233 | -0.16(-12.50%) |
Jan 16, 2018 | 1.040 | 1.280 | 1.020 | 1.280 | 1,016,655 | +0.27(+26.86%) |
Jan 12, 2018 | 1.009 | 1.009 | 1.009 | 0 | +0.11(+12.07%) | |
Jan 11, 2018 | 0.9268 | 0.9365 | 0.8889 | 0.9003 | 460,521 | -0.02(-2.35%) |
Jan 10, 2018 | 0.9330 | 0.9509 | 0.8954 | 0.9220 | 330,897 | +0.01(+1.15%) |
Jan 09, 2018 | 0.9120 | 0.9400 | 0.8650 | 0.9115 | 542,828 | +0.05(+5.30%) |
Jan 08, 2018 | 0.8792 | 0.9300 | 0.8508 | 0.8656 | 515,376 | -0.00(-0.27%) |
Jan 05, 2018 | 0.9308 | 0.9591 | 0.8013 | 0.8679 | 556,016 | -0.11(-10.81%) |
Jan 04, 2018 | 0.8100 | 1.050 | 0.8000 | 0.9731 | 1,309,429 | +0.19(+24.75%) |
Jan 03, 2018 | 0.7845 | 0.7950 | 0.7779 | 0.7800 | 96,756 | +0.00(+0.00%) |
Jan 02, 2018 | 0.7936 | 0.7970 | 0.7674 | 0.7800 | 180,595 | +0.00(+0.52%) |
Dec 29, 2017 | 0.7760 | 0.7760 | 0.7760 | 0 | -0.01(-0.97%) | |
Dec 28, 2017 | 0.7727 | 0.8068 | 0.7600 | 0.7836 | 109,623 | +0.00(+0.46%) |
Dec 27, 2017 | 0.7950 | 0.8095 | 0.7800 | 0.7800 | 70,003 | -0.02(-2.50%) |
Dec 26, 2017 | 0.7800 | 0.8000 | 0.7600 | 0.8000 | 93,871 | +0.02(+2.52%) |
Dec 22, 2017 | 0.7800 | 0.8352 | 0.7665 | 0.7803 | 48,965 | +0.01(+1.34%) |
Dec 21, 2017 | 0.7800 | 0.8063 | 0.7599 | 0.7700 | 83,144 | -0.01(-1.28%) |
Dec 20, 2017 | 0.7839 | 0.7960 | 0.7580 | 0.7800 | 79,176 | -0.00(-0.23%) |
Dec 19, 2017 | 0.8500 | 0.8500 | 0.7800 | 0.7818 | 166,402 | -0.07(-7.99%) |
Dec 18, 2017 | 0.9000 | 0.9000 | 0.8286 | 0.8497 | 150,846 | +0.00(+0.05%) |
Dec 15, 2017 | 0.8800 | 0.8800 | 0.8400 | 0.8492 | 282,189 | +0.01(+0.97%) |
Dec 14, 2017 | 0.8900 | 0.8950 | 0.8411 | 0.8411 | 138,422 | -0.04(-5.07%) |
Dec 13, 2017 | 0.8700 | 0.9173 | 0.8487 | 0.8860 | 193,746 | +0.02(+2.07%) |
Dec 12, 2017 | 0.8590 | 0.9208 | 0.8432 | 0.8680 | 246,588 | +0.01(+1.05%) |
Dec 11, 2017 | 0.8221 | 0.8610 | 0.8074 | 0.8590 | 324,370 | +0.06(+7.37%) |
Dec 08, 2017 | 0.8040 | 0.8300 | 0.7960 | 0.8000 | 160,449 | -0.00(-0.50%) |
Dec 07, 2017 | 0.7966 | 0.8300 | 0.7898 | 0.8040 | 126,811 | +0.03(+3.45%) |
Dec 06, 2017 | 0.7676 | 0.7791 | 0.7485 | 0.7772 | 197,487 | +0.05(+7.20%) |
Dec 05, 2017 | 0.7682 | 0.7700 | 0.7191 | 0.7250 | 267,423 | -0.04(-5.46%) |
Dec 04, 2017 | 0.7472 | 0.7850 | 0.7430 | 0.7669 | 80,031 | +0.02(+3.26%) |