Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.440 | 1.459 | 1.380 | 1.420 | 64,360 | +0.00(+0.00%) |
Jul 28, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 83,860 | +0.03(+2.16%) |
Jul 27, 2017 | 1.350 | 1.410 | 1.350 | 1.390 | 165,049 | +0.04(+2.96%) |
Jul 26, 2017 | 1.380 | 1.425 | 1.350 | 1.350 | 140,442 | -0.02(-1.46%) |
Jul 25, 2017 | 1.420 | 1.450 | 1.370 | 1.370 | 65,015 | +0.00(+0.00%) |
Jul 24, 2017 | 1.470 | 1.480 | 1.370 | 1.370 | 82,965 | +0.00(+0.00%) |
Jul 21, 2017 | 1.350 | 1.430 | 1.350 | 1.370 | 120,066 | +0.02(+1.48%) |
Jul 20, 2017 | 1.340 | 1.340 | 1.331 | 1.350 | 72,406 | +0.03(+2.27%) |
Jul 19, 2017 | 1.390 | 1.450 | 1.320 | 1.320 | 135,091 | -0.06(-4.35%) |
Jul 18, 2017 | 1.400 | 1.460 | 1.380 | 1.380 | 110,608 | -0.05(-3.50%) |
Jul 17, 2017 | 1.430 | 1.500 | 1.400 | 1.430 | 158,664 | +0.02(+1.42%) |
Jul 14, 2017 | 1.500 | 1.560 | 1.410 | 1.410 | 300,623 | -0.09(-6.00%) |
Jul 13, 2017 | 1.520 | 1.550 | 1.500 | 1.500 | 59,430 | -0.01(-0.66%) |
Jul 12, 2017 | 1.550 | 1.550 | 1.500 | 1.510 | 51,440 | +0.00(+0.00%) |
Jul 11, 2017 | 1.510 | 1.550 | 1.510 | 1.510 | 19,267 | +0.00(+0.00%) |
Jul 10, 2017 | 1.580 | 1.600 | 1.510 | 1.510 | 77,684 | -0.08(-5.03%) |
Jul 07, 2017 | 1.670 | 1.670 | 1.540 | 1.590 | 32,306 | -0.01(-0.63%) |
Jul 06, 2017 | 1.680 | 1.700 | 1.600 | 1.600 | 88,912 | -0.08(-4.76%) |
Jul 05, 2017 | 1.650 | 1.700 | 1.650 | 1.680 | 61,560 | +0.04(+2.44%) |
Jul 03, 2017 | 1.700 | 1.760 | 1.650 | 1.640 | 43,441 | -0.07(-4.09%) |
Jun 30, 2017 | 1.740 | 1.770 | 1.710 | 1.710 | 18,741 | +0.00(+0.00%) |
Jun 29, 2017 | 1.700 | 1.770 | 1.700 | 1.710 | 77,620 | +0.01(+0.59%) |
Jun 28, 2017 | 1.760 | 1.770 | 1.700 | 1.700 | 32,547 | -0.02(-1.16%) |
Jun 27, 2017 | 1.730 | 1.780 | 1.720 | 1.720 | 54,265 | +0.02(+1.18%) |
Jun 26, 2017 | 1.700 | 1.740 | 1.700 | 1.700 | 49,756 | +0.02(+1.19%) |
Jun 23, 2017 | 1.660 | 1.750 | 1.660 | 1.680 | 52,550 | +0.02(+1.20%) |
Jun 22, 2017 | 1.700 | 1.740 | 1.610 | 1.660 | 82,229 | +0.01(+0.61%) |
Jun 21, 2017 | 1.750 | 1.770 | 1.650 | 1.650 | 82,009 | -0.06(-3.51%) |
Jun 20, 2017 | 1.773 | 1.790 | 1.680 | 1.710 | 99,525 | -0.10(-5.52%) |
Jun 19, 2017 | 1.910 | 1.960 | 1.680 | 1.810 | 150,524 | -0.06(-3.21%) |
Jun 16, 2017 | 1.953 | 2.000 | 1.850 | 1.870 | 23,460 | -0.09(-4.59%) |
Jun 15, 2017 | 1.980 | 2.020 | 1.840 | 1.960 | 155,008 | -0.12(-5.77%) |
Jun 14, 2017 | 2.050 | 2.160 | 2.050 | 2.080 | 133,102 | +0.02(+0.97%) |
Jun 13, 2017 | 2.030 | 2.090 | 2.010 | 2.060 | 23,183 | +0.02(+0.98%) |
Jun 12, 2017 | 2.050 | 2.100 | 2.020 | 2.040 | 31,073 | -0.01(-0.49%) |
Jun 09, 2017 | 2.120 | 2.170 | 2.020 | 2.050 | 90,027 | -0.06(-2.84%) |
Jun 08, 2017 | 2.100 | 2.170 | 2.070 | 2.110 | 34,638 | +0.03(+1.44%) |
Jun 07, 2017 | 2.170 | 2.200 | 2.050 | 2.080 | 57,009 | -0.12(-5.45%) |
Jun 06, 2017 | 2.160 | 2.220 | 2.130 | 2.200 | 80,413 | +0.05(+2.33%) |
Jun 05, 2017 | 2.030 | 2.150 | 2.030 | 2.150 | 48,754 | +0.12(+5.91%) |
Jun 02, 2017 | 2.080 | 2.120 | 2.020 | 2.030 | 60,613 | -0.01(-0.49%) |
Jun 01, 2017 | 2.040 | 2.130 | 2.040 | 2.040 | 40,593 | +0.01(+0.49%) |
May 31, 2017 | 2.100 | 2.120 | 2.020 | 2.030 | 23,980 | -0.04(-1.93%) |
May 30, 2017 | 2.000 | 2.120 | 2.000 | 2.070 | 52,658 | +0.03(+1.47%) |
May 26, 2017 | 2.045 | 2.060 | 2.010 | 2.040 | 32,182 | -0.03(-1.45%) |
May 25, 2017 | 2.100 | 2.120 | 2.040 | 2.070 | 44,603 | -0.04(-1.90%) |
May 24, 2017 | 2.060 | 2.140 | 2.030 | 2.110 | 24,613 | +0.05(+2.43%) |
May 23, 2017 | 2.100 | 2.130 | 2.060 | 2.060 | 29,452 | -0.03(-1.44%) |
May 22, 2017 | 2.130 | 2.200 | 2.090 | 2.090 | 95,076 | -0.04(-2.11%) |
May 19, 2017 | 2.140 | 2.220 | 2.110 | 2.135 | 34,216 | -0.02(-0.70%) |
May 18, 2017 | 2.108 | 2.240 | 2.090 | 2.150 | 40,952 | +0.01(+0.47%) |
May 17, 2017 | 2.150 | 2.230 | 2.100 | 2.140 | 76,949 | -0.05(-2.28%) |
May 16, 2017 | 2.270 | 2.280 | 2.130 | 2.190 | 57,274 | -0.04(-1.79%) |
May 15, 2017 | 2.250 | 2.290 | 2.090 | 2.230 | 79,401 | +0.03(+1.36%) |
May 12, 2017 | 2.267 | 2.267 | 2.110 | 2.200 | 56,985 | +0.04(+1.85%) |
May 11, 2017 | 2.210 | 2.274 | 2.100 | 2.160 | 112,548 | -0.07(-3.14%) |
May 10, 2017 | 2.230 | 2.320 | 2.181 | 2.230 | 64,388 | -0.01(-0.45%) |
May 09, 2017 | 2.240 | 2.330 | 2.120 | 2.240 | 187,669 | +0.04(+1.82%) |
May 08, 2017 | 2.060 | 2.260 | 2.050 | 2.200 | 224,198 | +0.16(+7.84%) |
May 05, 2017 | 2.060 | 2.180 | 2.030 | 2.040 | 75,769 | -0.06(-2.86%) |
May 04, 2017 | 2.290 | 2.290 | 2.050 | 2.100 | 72,103 | -0.16(-7.08%) |
May 03, 2017 | 2.300 | 2.320 | 2.120 | 2.260 | 57,247 | -0.06(-2.59%) |
May 02, 2017 | 2.380 | 2.390 | 2.260 | 2.320 | 65,783 | -0.07(-2.93%) |