Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.180 | 1.380 | 1.170 | 1.360 | 823,347 | +0.18(+15.25%) |
Aug 30, 2017 | 1.150 | 1.200 | 1.120 | 1.180 | 188,908 | +0.02(+1.72%) |
Aug 29, 2017 | 1.260 | 1.260 | 1.150 | 1.160 | 249,695 | -0.08(-6.45%) |
Aug 28, 2017 | 1.080 | 1.260 | 1.080 | 1.240 | 964,549 | +0.16(+14.81%) |
Aug 25, 2017 | 1.050 | 1.099 | 1.040 | 1.080 | 188,604 | +0.05(+4.85%) |
Aug 24, 2017 | 1.050 | 1.054 | 1.030 | 1.030 | 51,683 | -0.03(-2.77%) |
Aug 23, 2017 | 1.060 | 1.080 | 1.010 | 1.059 | 267,998 | +0.01(+0.89%) |
Aug 22, 2017 | 1.030 | 1.080 | 1.010 | 1.050 | 291,925 | +0.02(+1.94%) |
Aug 21, 2017 | 1.050 | 1.058 | 0.9900 | 1.030 | 186,811 | -0.02(-1.90%) |
Aug 18, 2017 | 1.020 | 1.080 | 0.9800 | 1.050 | 386,639 | +0.00(+0.00%) |
Aug 17, 2017 | 0.9600 | 1.090 | 0.9600 | 1.050 | 498,561 | +0.10(+10.51%) |
Aug 16, 2017 | 1.040 | 1.040 | 0.9458 | 0.9501 | 417,108 | -0.08(-7.76%) |
Aug 15, 2017 | 1.170 | 1.170 | 1.010 | 1.030 | 676,013 | -0.11(-9.65%) |
Aug 14, 2017 | 1.150 | 1.190 | 1.060 | 1.140 | 317,143 | +0.00(+0.00%) |
Aug 11, 2017 | 1.060 | 1.160 | 1.040 | 1.140 | 486,545 | +0.04(+3.64%) |
Aug 10, 2017 | 1.210 | 1.260 | 1.040 | 1.100 | 707,390 | -0.12(-9.75%) |
Aug 09, 2017 | 1.330 | 1.340 | 1.190 | 1.219 | 277,438 | -0.11(-8.36%) |
Aug 08, 2017 | 1.330 | 1.350 | 1.310 | 1.330 | 124,706 | -0.02(-1.48%) |
Aug 07, 2017 | 1.370 | 1.370 | 1.320 | 1.350 | 167,465 | +0.00(+0.00%) |
Aug 04, 2017 | 1.390 | 1.390 | 1.320 | 1.350 | 150,980 | -0.02(-1.46%) |
Aug 03, 2017 | 1.390 | 1.390 | 1.310 | 1.370 | 191,828 | -0.02(-1.43%) |
Aug 02, 2017 | 1.410 | 1.470 | 1.380 | 1.390 | 179,121 | -0.03(-2.12%) |
Aug 01, 2017 | 1.420 | 1.430 | 1.400 | 1.420 | 120,233 | -0.01(-0.70%) |
Jul 31, 2017 | 1.410 | 1.470 | 1.400 | 1.430 | 185,891 | +0.01(+0.70%) |
Jul 28, 2017 | 1.420 | 1.450 | 1.400 | 1.420 | 63,433 | +0.00(+0.00%) |
Jul 27, 2017 | 1.470 | 1.470 | 1.400 | 1.420 | 290,661 | -0.03(-1.73%) |
Jul 26, 2017 | 1.470 | 1.499 | 1.430 | 1.445 | 172,109 | -0.00(-0.34%) |
Jul 25, 2017 | 1.450 | 1.479 | 1.430 | 1.450 | 157,204 | +0.02(+1.40%) |
Jul 24, 2017 | 1.450 | 1.450 | 1.400 | 1.430 | 139,932 | -0.03(-2.05%) |
Jul 21, 2017 | 1.480 | 1.480 | 1.430 | 1.460 | 228,539 | -0.02(-1.34%) |
Jul 20, 2017 | 1.530 | 1.535 | 1.460 | 1.480 | 175,056 | -0.05(-3.27%) |
Jul 19, 2017 | 1.500 | 1.600 | 1.470 | 1.530 | 319,337 | +0.03(+2.00%) |
Jul 18, 2017 | 1.460 | 1.520 | 1.460 | 1.500 | 354,770 | +0.04(+2.74%) |
Jul 17, 2017 | 1.480 | 1.494 | 1.450 | 1.460 | 133,693 | -0.05(-3.31%) |
Jul 14, 2017 | 1.470 | 1.520 | 1.460 | 1.510 | 166,450 | +0.05(+3.42%) |
Jul 13, 2017 | 1.500 | 1.500 | 1.460 | 1.460 | 135,382 | -0.04(-2.34%) |
Jul 12, 2017 | 1.560 | 1.560 | 1.480 | 1.495 | 143,977 | -0.00(-0.33%) |
Jul 11, 2017 | 1.450 | 1.560 | 1.450 | 1.500 | 280,756 | +0.03(+2.04%) |
Jul 10, 2017 | 1.480 | 1.510 | 1.450 | 1.470 | 195,854 | -0.02(-1.34%) |
Jul 07, 2017 | 1.490 | 1.510 | 1.440 | 1.490 | 163,006 | -0.01(-0.67%) |
Jul 06, 2017 | 1.630 | 1.640 | 1.460 | 1.500 | 255,058 | -0.09(-5.66%) |
Jul 05, 2017 | 1.670 | 1.718 | 1.580 | 1.590 | 350,542 | -0.07(-4.22%) |
Jul 03, 2017 | 1.680 | 1.810 | 1.630 | 1.660 | 615,930 | +0.00(+0.00%) |
Jun 30, 2017 | 1.630 | 1.680 | 1.590 | 1.660 | 230,489 | +0.05(+3.10%) |
Jun 29, 2017 | 1.600 | 1.690 | 1.560 | 1.610 | 646,166 | -0.04(-2.42%) |
Jun 28, 2017 | 1.500 | 1.690 | 1.500 | 1.650 | 1,360,034 | +0.13(+8.55%) |
Jun 27, 2017 | 1.530 | 1.570 | 1.510 | 1.520 | 204,515 | -0.01(-0.65%) |
Jun 26, 2017 | 1.550 | 1.580 | 1.500 | 1.530 | 211,359 | -0.05(-3.16%) |
Jun 23, 2017 | 1.480 | 1.580 | 1.470 | 1.580 | 315,045 | +0.09(+6.04%) |
Jun 22, 2017 | 1.450 | 1.500 | 1.430 | 1.490 | 147,277 | +0.06(+4.20%) |
Jun 21, 2017 | 1.480 | 1.530 | 1.420 | 1.430 | 148,422 | -0.07(-4.61%) |
Jun 20, 2017 | 1.510 | 1.560 | 1.450 | 1.499 | 187,362 | -0.04(-2.66%) |
Jun 19, 2017 | 1.590 | 1.590 | 1.500 | 1.540 | 107,590 | -0.04(-2.53%) |
Jun 16, 2017 | 1.470 | 1.630 | 1.400 | 1.580 | 270,166 | +0.10(+6.76%) |
Jun 15, 2017 | 1.520 | 1.520 | 1.410 | 1.480 | 203,932 | -0.01(-0.67%) |
Jun 14, 2017 | 1.590 | 1.590 | 1.475 | 1.490 | 180,141 | -0.10(-6.29%) |
Jun 13, 2017 | 1.540 | 1.590 | 1.500 | 1.590 | 139,959 | +0.05(+3.25%) |
Jun 12, 2017 | 1.580 | 1.590 | 1.540 | 1.540 | 181,215 | -0.05(-3.14%) |
Jun 09, 2017 | 1.510 | 1.590 | 1.480 | 1.590 | 224,651 | +0.08(+5.30%) |
Jun 08, 2017 | 1.510 | 1.529 | 1.470 | 1.510 | 122,155 | -0.02(-1.31%) |
Jun 07, 2017 | 1.620 | 1.630 | 1.450 | 1.530 | 490,999 | -0.08(-4.97%) |
Jun 06, 2017 | 1.430 | 1.640 | 1.430 | 1.610 | 762,776 | +0.17(+11.81%) |
Jun 05, 2017 | 1.370 | 1.460 | 1.360 | 1.440 | 261,010 | +0.06(+4.35%) |
Jun 02, 2017 | 1.370 | 1.430 | 1.370 | 1.380 | 176,560 | -0.01(-0.72%) |