Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.330 | 1.330 | 1.270 | 1.320 | 150,098 | +0.00(+0.00%) |
Sep 28, 2017 | 1.260 | 1.330 | 1.210 | 1.320 | 237,128 | +0.04(+3.13%) |
Sep 27, 2017 | 1.390 | 1.400 | 1.211 | 1.280 | 459,535 | -0.12(-8.57%) |
Sep 26, 2017 | 1.360 | 1.490 | 1.340 | 1.400 | 693,667 | +0.04(+2.94%) |
Sep 25, 2017 | 1.330 | 1.370 | 1.300 | 1.360 | 417,875 | -0.01(-0.73%) |
Sep 22, 2017 | 1.420 | 1.450 | 1.230 | 1.370 | 1,307,819 | -0.03(-2.14%) |
Sep 21, 2017 | 1.410 | 1.800 | 1.395 | 1.400 | 9,208,949 | +0.04(+3.32%) |
Sep 20, 2017 | 1.140 | 1.370 | 1.140 | 1.355 | 1,946,957 | +0.21(+17.83%) |
Sep 19, 2017 | 1.180 | 1.180 | 1.110 | 1.150 | 188,024 | -0.02(-1.71%) |
Sep 18, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 157,690 | -0.01(-0.85%) |
Sep 15, 2017 | 1.140 | 1.180 | 1.140 | 1.180 | 162,515 | +0.03(+2.61%) |
Sep 14, 2017 | 1.180 | 1.180 | 1.140 | 1.150 | 201,967 | -0.03(-2.54%) |
Sep 13, 2017 | 1.160 | 1.190 | 1.110 | 1.180 | 459,836 | +0.06(+5.36%) |
Sep 12, 2017 | 1.120 | 1.120 | 1.080 | 1.120 | 264,565 | -0.01(-0.88%) |
Sep 11, 2017 | 1.110 | 1.150 | 1.050 | 1.130 | 450,832 | +0.03(+2.73%) |
Sep 08, 2017 | 1.170 | 1.180 | 1.070 | 1.100 | 605,350 | -0.08(-6.78%) |
Sep 07, 2017 | 1.250 | 1.250 | 1.140 | 1.180 | 990,064 | +0.04(+3.51%) |
Sep 06, 2017 | 1.140 | 1.157 | 1.110 | 1.140 | 121,853 | +0.01(+0.88%) |
Sep 05, 2017 | 1.200 | 1.200 | 1.120 | 1.130 | 363,492 | -0.07(-5.83%) |
Sep 01, 2017 | 1.200 | 1.210 | 1.160 | 1.200 | 215,363 | +0.01(+0.84%) |
Aug 31, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 171,737 | -0.02(-1.65%) |
Aug 30, 2017 | 1.300 | 1.300 | 1.170 | 1.210 | 694,501 | -0.07(-5.47%) |
Aug 29, 2017 | 1.130 | 1.380 | 1.130 | 1.280 | 2,428,279 | +0.14(+12.28%) |
Aug 28, 2017 | 1.210 | 1.240 | 1.050 | 1.140 | 475,227 | -0.06(-5.00%) |
Aug 25, 2017 | 1.150 | 1.300 | 1.150 | 1.200 | 488,496 | +0.05(+4.35%) |
Aug 24, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 137,279 | +0.01(+0.88%) |
Aug 23, 2017 | 1.140 | 1.200 | 1.100 | 1.140 | 213,602 | -0.03(-2.56%) |
Aug 22, 2017 | 1.170 | 1.300 | 1.140 | 1.170 | 320,204 | +0.00(+0.00%) |
Aug 21, 2017 | 1.160 | 1.180 | 1.140 | 1.170 | 100,548 | -0.01(-0.85%) |
Aug 18, 2017 | 1.170 | 1.180 | 1.110 | 1.180 | 89,753 | +0.02(+1.72%) |
Aug 17, 2017 | 1.150 | 1.170 | 1.090 | 1.160 | 303,620 | +0.01(+0.87%) |
Aug 16, 2017 | 1.130 | 1.220 | 1.090 | 1.150 | 487,727 | +0.02(+1.77%) |
Aug 15, 2017 | 1.120 | 1.150 | 1.060 | 1.130 | 249,943 | +0.02(+1.80%) |
Aug 14, 2017 | 1.170 | 1.190 | 1.080 | 1.110 | 318,192 | -0.06(-5.13%) |
Aug 11, 2017 | 1.030 | 1.170 | 1.010 | 1.170 | 318,642 | +0.12(+11.43%) |
Aug 10, 2017 | 1.080 | 1.080 | 0.9900 | 1.050 | 419,866 | -0.03(-2.78%) |
Aug 09, 2017 | 1.120 | 1.142 | 1.030 | 1.080 | 429,157 | -0.04(-3.57%) |
Aug 08, 2017 | 1.270 | 1.270 | 1.100 | 1.120 | 781,255 | -0.14(-11.11%) |
Aug 07, 2017 | 1.180 | 1.340 | 1.180 | 1.260 | 756,512 | +0.08(+6.78%) |
Aug 04, 2017 | 1.350 | 1.350 | 1.180 | 1.180 | 1,153,630 | -0.18(-13.24%) |
Aug 03, 2017 | 1.450 | 1.450 | 1.330 | 1.360 | 387,955 | -0.10(-6.85%) |
Aug 02, 2017 | 1.530 | 1.580 | 1.350 | 1.460 | 778,831 | -0.02(-1.35%) |
Aug 01, 2017 | 1.570 | 1.600 | 1.420 | 1.480 | 891,919 | -0.07(-4.52%) |
Jul 31, 2017 | 1.660 | 1.660 | 1.500 | 1.550 | 611,996 | -0.11(-6.63%) |
Jul 28, 2017 | 1.750 | 1.790 | 1.600 | 1.660 | 700,087 | -0.09(-5.14%) |
Jul 27, 2017 | 2.010 | 2.020 | 1.730 | 1.750 | 1,907,028 | -0.72(-29.15%) |
Jul 26, 2017 | 2.790 | 2.790 | 2.350 | 2.470 | 927,006 | -0.34(-12.10%) |
Jul 25, 2017 | 2.340 | 2.900 | 2.200 | 2.810 | 3,503,892 | -2.77(-49.64%) |
Jul 24, 2017 | 5.500 | 6.055 | 5.450 | 5.580 | 238,873 | +0.09(+1.64%) |
Jul 21, 2017 | 5.380 | 5.500 | 5.330 | 5.490 | 42,491 | +0.14(+2.62%) |
Jul 20, 2017 | 5.410 | 5.330 | 5.350 | 38,862 | -0.06(-1.11%) | |
Jul 19, 2017 | 5.330 | 5.470 | 5.270 | 5.410 | 82,577 | +0.08(+1.50%) |
Jul 18, 2017 | 5.330 | 5.387 | 5.270 | 5.330 | 40,845 | -0.01(-0.19%) |
Jul 17, 2017 | 5.330 | 5.390 | 5.220 | 5.340 | 110,070 | -0.03(-0.56%) |
Jul 14, 2017 | 5.400 | 5.574 | 5.230 | 5.370 | 150,982 | -0.16(-2.89%) |
Jul 13, 2017 | 5.890 | 5.913 | 5.320 | 5.530 | 262,967 | -0.32(-5.47%) |
Jul 12, 2017 | 5.970 | 5.970 | 5.750 | 5.850 | 78,976 | -0.07(-1.18%) |
Jul 11, 2017 | 5.770 | 6.000 | 5.610 | 5.920 | 82,221 | +0.13(+2.25%) |
Jul 10, 2017 | 5.930 | 6.200 | 5.650 | 5.790 | 94,827 | -0.12(-2.03%) |
Jul 07, 2017 | 5.530 | 5.990 | 5.451 | 5.910 | 82,190 | +0.33(+5.91%) |
Jul 06, 2017 | 5.600 | 5.800 | 5.405 | 5.580 | 72,327 | -0.08(-1.41%) |
Jul 05, 2017 | 5.800 | 5.861 | 5.560 | 5.660 | 63,716 | -0.24(-4.07%) |