Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.130 | 1.140 | 1.030 | 1.050 | 1,400,696 | +0.07(+6.92%) |
Oct 28, 2016 | 1.050 | 1.070 | 0.9414 | 0.9820 | 964,759 | -0.07(-6.48%) |
Oct 27, 2016 | 1.070 | 1.090 | 1.040 | 1.050 | 497,167 | +0.01(+0.96%) |
Oct 26, 2016 | 1.120 | 1.130 | 1.010 | 1.040 | 1,852,444 | -0.11(-9.57%) |
Oct 25, 2016 | 1.190 | 1.200 | 1.150 | 1.150 | 534,871 | -0.06(-4.96%) |
Oct 24, 2016 | 1.260 | 1.270 | 1.200 | 1.210 | 572,272 | -0.02(-1.63%) |
Oct 21, 2016 | 1.220 | 1.250 | 1.190 | 1.230 | 504,279 | +0.01(+0.82%) |
Oct 20, 2016 | 1.230 | 1.230 | 1.160 | 1.220 | 651,173 | +0.01(+0.83%) |
Oct 19, 2016 | 1.270 | 1.270 | 1.180 | 1.210 | 941,623 | -0.04(-3.20%) |
Oct 18, 2016 | 1.290 | 1.320 | 1.220 | 1.250 | 738,330 | -0.03(-2.34%) |
Oct 17, 2016 | 1.350 | 1.390 | 1.280 | 1.280 | 762,360 | -0.07(-5.19%) |
Oct 14, 2016 | 1.430 | 1.431 | 1.320 | 1.350 | 904,651 | -0.04(-2.88%) |
Oct 13, 2016 | 1.230 | 1.420 | 1.230 | 1.390 | 2,010,144 | +0.13(+10.32%) |
Oct 12, 2016 | 1.250 | 1.290 | 1.210 | 1.260 | 853,055 | +0.01(+0.80%) |
Oct 11, 2016 | 1.300 | 1.320 | 1.220 | 1.250 | 1,385,550 | -0.07(-5.30%) |
Oct 10, 2016 | 1.350 | 1.390 | 1.290 | 1.320 | 1,097,313 | -0.04(-2.94%) |
Oct 07, 2016 | 1.400 | 1.420 | 1.340 | 1.360 | 669,110 | -0.03(-2.16%) |
Oct 06, 2016 | 1.430 | 1.450 | 1.310 | 1.390 | 2,382,493 | -0.07(-4.79%) |
Oct 05, 2016 | 1.280 | 1.580 | 1.230 | 1.460 | 17,414,398 | +0.34(+30.36%) |
Oct 04, 2016 | 1.150 | 1.190 | 1.090 | 1.120 | 243,688 | -0.03(-2.61%) |
Oct 03, 2016 | 1.090 | 1.160 | 1.080 | 1.150 | 444,905 | +0.06(+5.50%) |
Sep 30, 2016 | 1.140 | 1.140 | 1.070 | 1.090 | 513,620 | -0.03(-2.68%) |
Sep 29, 2016 | 1.130 | 1.160 | 1.110 | 1.120 | 178,890 | -0.03(-2.61%) |
Sep 28, 2016 | 1.180 | 1.190 | 1.110 | 1.150 | 421,788 | -0.02(-1.71%) |
Sep 27, 2016 | 1.180 | 1.210 | 1.150 | 1.170 | 243,196 | +0.00(+0.00%) |
Sep 26, 2016 | 1.230 | 1.240 | 1.161 | 1.170 | 963,637 | -0.08(-6.40%) |
Sep 23, 2016 | 1.140 | 1.350 | 1.130 | 1.250 | 3,125,267 | +0.14(+12.61%) |
Sep 22, 2016 | 1.110 | 1.150 | 1.060 | 1.110 | 894,335 | +0.02(+1.83%) |
Sep 21, 2016 | 1.050 | 1.100 | 1.040 | 1.090 | 806,412 | +0.03(+2.83%) |
Sep 20, 2016 | 1.040 | 1.070 | 1.020 | 1.060 | 537,029 | +0.03(+2.91%) |
Sep 19, 2016 | 1.030 | 1.040 | 1.000 | 1.030 | 375,978 | +0.04(+4.04%) |
Sep 16, 2016 | 1.030 | 1.046 | 0.9900 | 0.9900 | 455,057 | -0.03(-2.94%) |
Sep 15, 2016 | 0.9600 | 1.050 | 0.9351 | 1.020 | 1,110,387 | +0.07(+7.39%) |
Sep 14, 2016 | 0.9700 | 0.9900 | 0.9400 | 0.9498 | 283,149 | -0.02(-2.08%) |
Sep 13, 2016 | 0.9850 | 1.030 | 0.9600 | 0.9700 | 257,192 | -0.02(-2.12%) |
Sep 12, 2016 | 0.9818 | 1.000 | 0.9600 | 0.9910 | 372,953 | -0.01(-0.89%) |
Sep 09, 2016 | 1.030 | 1.040 | 0.9800 | 0.9999 | 435,193 | -0.03(-2.92%) |
Sep 08, 2016 | 1.020 | 1.040 | 1.000 | 1.030 | 343,006 | +0.02(+1.98%) |
Sep 07, 2016 | 1.050 | 1.060 | 1.010 | 1.010 | 519,883 | -0.03(-2.88%) |
Sep 06, 2016 | 1.030 | 1.050 | 0.9810 | 1.040 | 645,739 | +0.01(+0.97%) |
Sep 02, 2016 | 1.010 | 1.030 | 1.030 | 1.030 | 3,383,900 | +0.07(+7.29%) |
Sep 01, 2016 | 1.000 | 1.050 | 0.9355 | 0.9600 | 761,773 | -0.05(-4.95%) |
Aug 31, 2016 | 1.030 | 1.060 | 0.9850 | 1.010 | 700,557 | -0.02(-1.94%) |
Aug 30, 2016 | 1.060 | 1.090 | 1.030 | 1.030 | 473,209 | -0.03(-3.29%) |
Aug 29, 2016 | 1.080 | 1.087 | 1.040 | 1.065 | 610,188 | -0.03(-2.29%) |
Aug 26, 2016 | 1.120 | 1.130 | 1.070 | 1.090 | 732,504 | +0.01(+0.93%) |
Aug 25, 2016 | 1.100 | 1.100 | 1.040 | 1.080 | 950,836 | +0.02(+1.89%) |
Aug 24, 2016 | 1.000 | 1.200 | 0.9900 | 1.060 | 3,384,977 | +0.04(+3.92%) |
Aug 23, 2016 | 1.100 | 1.100 | 0.9906 | 1.020 | 1,276,540 | -0.06(-5.56%) |
Aug 22, 2016 | 0.9793 | 1.080 | 0.9502 | 1.080 | 2,023,510 | +0.14(+14.89%) |
Aug 19, 2016 | 0.9490 | 1.110 | 0.8800 | 0.9400 | 5,586,542 | +0.08(+9.30%) |
Aug 18, 2016 | 0.8013 | 0.9599 | 0.7900 | 0.8600 | 1,631,434 | +0.05(+6.57%) |
Aug 17, 2016 | 0.7690 | 0.8701 | 0.7611 | 0.8070 | 1,663,110 | +0.05(+6.30%) |
Aug 16, 2016 | 0.7590 | 0.7677 | 0.7507 | 0.7592 | 170,717 | +0.01(+0.77%) |
Aug 15, 2016 | 0.7400 | 0.7624 | 0.7400 | 0.7534 | 269,535 | +0.01(+1.77%) |
Aug 12, 2016 | 0.7570 | 0.7570 | 0.7315 | 0.7403 | 218,165 | -0.01(-1.29%) |
Aug 11, 2016 | 0.7596 | 0.7750 | 0.7357 | 0.7500 | 382,049 | -0.01(-1.32%) |
Aug 10, 2016 | 0.7500 | 0.7897 | 0.7300 | 0.7600 | 368,816 | -0.03(-3.50%) |
Aug 09, 2016 | 0.7700 | 0.7982 | 0.7680 | 0.7876 | 707,951 | +0.02(+2.29%) |
Aug 08, 2016 | 0.7916 | 0.7916 | 0.7504 | 0.7700 | 376,799 | -0.03(-3.14%) |
Aug 05, 2016 | 0.7990 | 0.8061 | 0.7721 | 0.7950 | 465,006 | +0.01(+1.81%) |
Aug 04, 2016 | 0.7490 | 0.7998 | 0.7402 | 0.7809 | 512,108 | +0.04(+5.53%) |
Aug 03, 2016 | 0.7450 | 0.7500 | 0.7290 | 0.7400 | 222,464 | +0.01(+1.37%) |
Aug 02, 2016 | 0.7500 | 0.7667 | 0.7210 | 0.7300 | 234,448 | -0.03(-3.59%) |