Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.135 | 1.180 | 1.050 | 1.130 | 243,065 | +0.00(+0.00%) |
Jul 28, 2017 | 1.165 | 1.190 | 1.118 | 1.130 | 151,450 | -0.03(-2.16%) |
Jul 27, 2017 | 1.160 | 1.190 | 1.130 | 1.155 | 164,247 | +0.02(+1.32%) |
Jul 26, 2017 | 1.110 | 1.180 | 1.090 | 1.140 | 272,167 | -0.02(-1.72%) |
Jul 25, 2017 | 1.240 | 1.270 | 1.120 | 1.160 | 482,336 | -0.12(-9.38%) |
Jul 24, 2017 | 1.305 | 1.320 | 1.230 | 1.280 | 321,297 | -0.04(-3.03%) |
Jul 21, 2017 | 1.265 | 1.350 | 1.240 | 1.320 | 722,918 | +0.07(+6.02%) |
Jul 20, 2017 | 1.115 | 1.245 | 1.115 | 1.245 | 453,793 | +0.12(+11.16%) |
Jul 19, 2017 | 1.100 | 1.150 | 1.080 | 1.120 | 204,120 | +0.02(+1.82%) |
Jul 18, 2017 | 1.040 | 1.140 | 1.030 | 1.100 | 274,866 | +0.05(+4.76%) |
Jul 17, 2017 | 1.045 | 1.100 | 1.000 | 1.050 | 262,368 | -0.03(-2.36%) |
Jul 14, 2017 | 1.140 | 1.040 | 1.075 | 136,789 | -0.03(-3.12%) | |
Jul 13, 2017 | 1.178 | 1.180 | 1.080 | 1.110 | 274,510 | -0.07(-5.93%) |
Jul 12, 2017 | 1.130 | 1.200 | 1.110 | 1.180 | 383,982 | +0.07(+6.50%) |
Jul 11, 2017 | 1.035 | 1.180 | 0.9900 | 1.108 | 237,149 | +0.08(+7.57%) |
Jul 10, 2017 | 1.160 | 1.160 | 0.9200 | 1.030 | 1,063,088 | -0.16(-13.45%) |
Jul 07, 2017 | 1.330 | 1.350 | 1.130 | 1.190 | 645,985 | -0.14(-10.53%) |
Jul 06, 2017 | 1.340 | 1.390 | 1.315 | 1.330 | 366,054 | +0.01(+0.76%) |
Jul 05, 2017 | 1.405 | 1.410 | 1.310 | 1.320 | 599,218 | -0.08(-5.71%) |
Jul 03, 2017 | 1.330 | 1.420 | 1.330 | 1.400 | 113,141 | +0.03(+2.19%) |
Jun 30, 2017 | 1.405 | 1.430 | 1.280 | 1.370 | 250,154 | +0.00(+0.00%) |
Jun 29, 2017 | 1.395 | 1.450 | 1.210 | 1.370 | 1,314,232 | -0.01(-0.72%) |
Jun 28, 2017 | 1.080 | 1.380 | 1.070 | 1.380 | 2,009,477 | +0.30(+27.78%) |
Jun 27, 2017 | 1.080 | 1.090 | 1.045 | 1.080 | 314,664 | -0.01(-0.92%) |
Jun 26, 2017 | 1.060 | 1.100 | 1.020 | 1.090 | 425,745 | +0.00(+0.00%) |
Jun 23, 2017 | 1.075 | 1.100 | 0.9900 | 1.090 | 687,210 | +0.08(+7.92%) |
Jun 22, 2017 | 0.9710 | 1.030 | 0.9710 | 1.010 | 303,136 | +0.04(+3.59%) |
Jun 21, 2017 | 0.9800 | 1.010 | 0.9700 | 0.9750 | 169,056 | +0.01(+0.52%) |
Jun 20, 2017 | 0.9675 | 1.010 | 0.9600 | 0.9700 | 186,667 | +0.00(+0.00%) |
Jun 19, 2017 | 0.9925 | 1.010 | 0.9700 | 0.9700 | 264,644 | +0.00(+0.00%) |
Jun 16, 2017 | 0.9500 | 1.050 | 0.9500 | 0.9700 | 286,433 | +0.01(+1.04%) |
Jun 15, 2017 | 0.9450 | 0.9900 | 0.8800 | 0.9600 | 521,013 | -0.02(-2.04%) |
Jun 14, 2017 | 0.9850 | 1.050 | 0.9800 | 0.9800 | 428,708 | +0.00(+0.00%) |
Jun 13, 2017 | 1.050 | 1.070 | 0.9600 | 0.9800 | 318,203 | -0.07(-6.67%) |
Jun 12, 2017 | 1.035 | 1.080 | 0.9400 | 1.050 | 437,833 | +0.02(+1.94%) |
Jun 09, 2017 | 1.060 | 1.130 | 0.9300 | 1.030 | 843,971 | -0.01(-0.87%) |
Jun 08, 2017 | 1.125 | 1.180 | 1.010 | 1.039 | 1,015,579 | -0.09(-8.05%) |
Jun 07, 2017 | 0.8950 | 1.170 | 0.8901 | 1.130 | 1,949,803 | +0.24(+27.68%) |
Jun 06, 2017 | 0.8355 | 0.9450 | 0.8310 | 0.8850 | 750,386 | +0.06(+6.63%) |
Jun 05, 2017 | 0.9000 | 0.9000 | 0.8110 | 0.8300 | 362,377 | -0.06(-6.21%) |
Jun 02, 2017 | 0.9100 | 0.9300 | 0.8202 | 0.8850 | 351,618 | -0.03(-2.75%) |
Jun 01, 2017 | 0.9100 | 0.9600 | 0.8700 | 0.9100 | 745,040 | +0.04(+4.60%) |
May 31, 2017 | 0.8500 | 0.9200 | 0.8500 | 0.8700 | 387,695 | +0.02(+2.63%) |
May 30, 2017 | 0.9062 | 0.9100 | 0.8200 | 0.8477 | 488,555 | -0.06(-6.85%) |
May 26, 2017 | 1.045 | 1.060 | 0.8200 | 0.9100 | 1,753,189 | -0.13(-12.50%) |
May 25, 2017 | 0.7900 | 1.140 | 0.7800 | 1.040 | 4,886,646 | +0.34(+48.57%) |
May 24, 2017 | 0.7400 | 0.7500 | 0.6211 | 0.7000 | 410,823 | -0.03(-4.11%) |
May 23, 2017 | 0.7250 | 0.8200 | 0.7200 | 0.7300 | 472,115 | -0.04(-5.19%) |
May 22, 2017 | 0.6325 | 0.9000 | 0.6175 | 0.7700 | 2,046,356 | +0.16(+25.20%) |
May 19, 2017 | 0.5990 | 0.6156 | 0.5900 | 0.6150 | 115,337 | +0.03(+4.24%) |
May 18, 2017 | 0.5300 | 0.5900 | 0.4600 | 0.5900 | 406,850 | +0.04(+7.27%) |
May 17, 2017 | 0.6000 | 0.6001 | 0.5201 | 0.5500 | 203,473 | -0.05(-8.49%) |
May 16, 2017 | 0.5977 | 0.6150 | 0.5900 | 0.6010 | 115,449 | -0.01(-1.48%) |
May 15, 2017 | 0.6250 | 0.6350 | 0.6000 | 0.6100 | 186,025 | -0.01(-1.61%) |
May 12, 2017 | 0.5950 | 0.6400 | 0.5800 | 0.6200 | 214,202 | +0.02(+3.33%) |
May 11, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 85,550 | -0.02(-3.23%) |
May 10, 2017 | 0.6150 | 0.6400 | 0.6000 | 0.6200 | 89,421 | +0.02(+3.33%) |
May 09, 2017 | 0.5700 | 0.6290 | 0.5500 | 0.6000 | 222,989 | +0.04(+7.14%) |
May 08, 2017 | 0.7100 | 0.7100 | 0.5300 | 0.5600 | 948,323 | -0.14(-19.89%) |
May 05, 2017 | 0.6900 | 0.7423 | 0.6700 | 0.6990 | 301,310 | +0.01(+1.30%) |
May 04, 2017 | 0.7140 | 0.7380 | 0.6700 | 0.6900 | 275,071 | -0.05(-6.50%) |
May 03, 2017 | 0.7250 | 0.7380 | 0.7000 | 0.7380 | 151,768 | -0.00(-0.26%) |
May 02, 2017 | 0.7400 | 0.7424 | 0.7100 | 0.7399 | 112,200 | -0.00(-0.01%) |