Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.210 | 1.220 | 1.200 | 1.200 | 117,713 | -0.01(-0.83%) |
Sep 28, 2017 | 1.210 | 1.220 | 1.200 | 1.210 | 76,412 | +0.01(+0.83%) |
Sep 27, 2017 | 1.200 | 1.250 | 1.200 | 1.200 | 138,388 | +0.01(+0.84%) |
Sep 26, 2017 | 1.230 | 1.250 | 1.190 | 1.190 | 205,548 | -0.03(-2.46%) |
Sep 25, 2017 | 1.180 | 1.270 | 1.170 | 1.220 | 398,296 | +0.04(+3.39%) |
Sep 22, 2017 | 1.150 | 1.180 | 1.150 | 1.180 | 179,958 | +0.02(+1.72%) |
Sep 21, 2017 | 1.170 | 1.180 | 1.150 | 1.160 | 153,572 | +0.00(+0.00%) |
Sep 20, 2017 | 1.130 | 1.160 | 1.130 | 1.160 | 113,901 | +0.02(+1.75%) |
Sep 19, 2017 | 1.160 | 1.161 | 1.130 | 1.140 | 132,309 | -0.01(-0.87%) |
Sep 18, 2017 | 1.110 | 1.200 | 1.100 | 1.150 | 462,690 | +0.03(+2.68%) |
Sep 15, 2017 | 1.170 | 1.193 | 1.120 | 1.120 | 183,203 | -0.06(-5.08%) |
Sep 14, 2017 | 1.200 | 1.209 | 1.160 | 1.180 | 241,013 | -0.02(-1.67%) |
Sep 13, 2017 | 1.180 | 1.210 | 1.150 | 1.200 | 285,067 | +0.01(+0.84%) |
Sep 12, 2017 | 1.250 | 1.300 | 1.150 | 1.190 | 1,159,233 | -0.08(-6.30%) |
Sep 11, 2017 | 1.130 | 1.440 | 1.090 | 1.270 | 3,216,807 | +0.18(+16.51%) |
Sep 08, 2017 | 1.150 | 1.170 | 1.080 | 1.090 | 241,493 | -0.06(-5.22%) |
Sep 07, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 313,040 | +0.03(+2.68%) |
Sep 06, 2017 | 1.120 | 1.140 | 1.110 | 1.120 | 102,445 | +0.01(+0.90%) |
Sep 05, 2017 | 1.120 | 1.140 | 1.100 | 1.110 | 59,765 | +0.00(+0.00%) |
Sep 01, 2017 | 1.140 | 1.150 | 1.100 | 1.110 | 115,365 | -0.02(-1.77%) |
Aug 31, 2017 | 1.080 | 1.160 | 1.080 | 1.130 | 304,547 | +0.04(+3.67%) |
Aug 30, 2017 | 1.080 | 1.110 | 1.070 | 1.090 | 132,579 | +0.00(+0.00%) |
Aug 29, 2017 | 1.100 | 1.170 | 1.080 | 1.090 | 533,016 | +0.01(+0.93%) |
Aug 28, 2017 | 1.100 | 1.140 | 1.060 | 1.080 | 921,211 | +0.08(+8.00%) |
Aug 25, 2017 | 1.000 | 1.020 | 0.9904 | 1.000 | 119,283 | +0.00(+0.00%) |
Aug 24, 2017 | 1.020 | 1.030 | 0.9800 | 1.000 | 94,539 | -0.03(-2.91%) |
Aug 23, 2017 | 1.040 | 1.060 | 1.012 | 1.030 | 99,093 | -0.01(-0.96%) |
Aug 22, 2017 | 1.020 | 1.060 | 1.010 | 1.040 | 129,140 | +0.03(+2.97%) |
Aug 21, 2017 | 0.9727 | 1.010 | 0.9600 | 1.010 | 108,516 | +0.04(+4.12%) |
Aug 18, 2017 | 1.022 | 1.022 | 0.9600 | 0.9700 | 122,722 | -0.03(-3.00%) |
Aug 17, 2017 | 1.000 | 1.050 | 0.9800 | 1.000 | 233,626 | +0.00(+0.00%) |
Aug 16, 2017 | 1.020 | 1.050 | 0.9800 | 1.000 | 169,288 | -0.02(-1.96%) |
Aug 15, 2017 | 1.040 | 1.040 | 0.9950 | 1.020 | 132,228 | -0.02(-1.92%) |
Aug 14, 2017 | 0.9641 | 1.060 | 0.9641 | 1.040 | 226,700 | +0.08(+7.87%) |
Aug 11, 2017 | 1.080 | 1.100 | 0.9120 | 0.9641 | 420,885 | -0.12(-10.73%) |
Aug 10, 2017 | 1.130 | 1.139 | 1.080 | 1.080 | 318,390 | -0.06(-5.26%) |
Aug 09, 2017 | 1.140 | 1.150 | 1.120 | 1.140 | 244,252 | +0.00(+0.00%) |
Aug 08, 2017 | 1.140 | 1.150 | 1.120 | 1.140 | 117,870 | +0.01(+0.88%) |
Aug 07, 2017 | 1.200 | 1.200 | 1.120 | 1.130 | 477,267 | -0.08(-6.61%) |
Aug 04, 2017 | 1.220 | 1.240 | 1.190 | 1.210 | 121,695 | -0.02(-1.63%) |
Aug 03, 2017 | 1.220 | 1.240 | 1.216 | 1.230 | 60,941 | +0.00(+0.00%) |
Aug 02, 2017 | 1.210 | 1.250 | 1.210 | 1.230 | 168,222 | +0.02(+1.65%) |
Aug 01, 2017 | 1.240 | 1.244 | 1.200 | 1.210 | 390,791 | -0.03(-2.42%) |
Jul 31, 2017 | 1.250 | 1.270 | 1.230 | 1.240 | 89,180 | +0.00(+0.00%) |
Jul 28, 2017 | 1.270 | 1.270 | 1.230 | 1.240 | 65,399 | -0.01(-0.80%) |
Jul 27, 2017 | 1.230 | 1.280 | 1.230 | 1.250 | 142,469 | +0.01(+0.81%) |
Jul 26, 2017 | 1.210 | 1.266 | 1.210 | 1.240 | 353,991 | +0.03(+2.48%) |
Jul 25, 2017 | 1.220 | 1.240 | 1.210 | 1.210 | 190,303 | -0.03(-2.42%) |
Jul 24, 2017 | 1.260 | 1.280 | 1.230 | 1.240 | 72,924 | -0.03(-2.36%) |
Jul 21, 2017 | 1.280 | 1.300 | 1.250 | 1.270 | 112,883 | -0.02(-1.55%) |
Jul 20, 2017 | 1.310 | 1.290 | 1.290 | 80,630 | +0.00(+0.00%) | |
Jul 19, 2017 | 1.280 | 1.330 | 1.260 | 1.290 | 153,277 | -0.01(-0.77%) |
Jul 18, 2017 | 1.360 | 1.370 | 1.260 | 1.300 | 158,272 | -0.05(-3.70%) |
Jul 17, 2017 | 1.330 | 1.390 | 1.310 | 1.350 | 344,866 | +0.04(+3.05%) |
Jul 14, 2017 | 1.260 | 1.340 | 1.260 | 1.310 | 276,058 | +0.05(+3.97%) |
Jul 13, 2017 | 1.240 | 1.270 | 1.230 | 1.260 | 62,796 | +0.01(+0.80%) |
Jul 12, 2017 | 1.290 | 1.310 | 1.240 | 1.250 | 265,684 | -0.03(-2.34%) |
Jul 11, 2017 | 1.170 | 1.300 | 1.170 | 1.280 | 769,078 | +0.10(+8.47%) |
Jul 10, 2017 | 1.200 | 1.250 | 1.160 | 1.180 | 333,719 | -0.03(-2.48%) |
Jul 07, 2017 | 1.260 | 1.300 | 1.200 | 1.210 | 250,291 | -0.06(-4.72%) |
Jul 06, 2017 | 1.310 | 1.315 | 1.190 | 1.270 | 695,248 | -0.03(-2.31%) |
Jul 05, 2017 | 1.320 | 1.350 | 1.250 | 1.300 | 719,812 | +0.03(+2.36%) |