Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.595 | 1.685 | 1.581 | 1.685 | 47,600 | +0.06(+3.66%) |
Sep 28, 2017 | 1.742 | 1.750 | 1.603 | 1.625 | 63,985 | -0.16(-9.21%) |
Sep 27, 2017 | 1.677 | 1.817 | 1.659 | 1.790 | 50,150 | +0.10(+6.21%) |
Sep 26, 2017 | 1.615 | 1.731 | 1.592 | 1.685 | 71,255 | +0.06(+3.69%) |
Sep 25, 2017 | 1.497 | 1.625 | 1.490 | 1.625 | 40,650 | +0.13(+8.90%) |
Sep 22, 2017 | 1.548 | 1.548 | 1.473 | 1.492 | 16,400 | -0.00(-0.10%) |
Sep 21, 2017 | 1.573 | 1.573 | 1.440 | 1.494 | 70,378 | -0.11(-6.59%) |
Sep 20, 2017 | 1.605 | 1.640 | 1.548 | 1.599 | 41,850 | -0.09(-5.20%) |
Sep 19, 2017 | 1.769 | 1.801 | 1.637 | 1.687 | 32,330 | -0.10(-5.78%) |
Sep 18, 2017 | 1.853 | 1.903 | 1.613 | 1.791 | 137,310 | -0.33(-15.47%) |
Sep 15, 2017 | 2.095 | 2.118 | 2.095 | 2.118 | 3,365 | +0.04(+1.82%) |
Sep 14, 2017 | 2.124 | 2.237 | 2.046 | 2.080 | 70,841 | -0.03(-1.41%) |
Sep 13, 2017 | 1.809 | 2.110 | 1.809 | 2.110 | 51,200 | +0.28(+15.08%) |
Sep 12, 2017 | 1.732 | 1.834 | 1.728 | 1.834 | 10,050 | +0.14(+8.29%) |
Sep 11, 2017 | 1.665 | 1.701 | 1.665 | 1.693 | 26,320 | +0.07(+4.56%) |
Sep 08, 2017 | 1.611 | 1.619 | 1.611 | 1.619 | 700 | -0.01(-0.51%) |
Sep 07, 2017 | 1.645 | 1.645 | 1.578 | 1.628 | 8,700 | -0.00(-0.08%) |
Sep 06, 2017 | 1.671 | 1.671 | 1.629 | 1.629 | 7,200 | -0.04(-2.33%) |
Sep 05, 2017 | 1.742 | 1.742 | 1.662 | 1.668 | 27,916 | -0.14(-7.85%) |
Sep 01, 2017 | 1.787 | 1.810 | 1.746 | 1.810 | 31,527 | +0.06(+3.47%) |
Aug 31, 2017 | 1.648 | 1.940 | 1.635 | 1.749 | 112,267 | +0.42(+31.34%) |
Aug 29, 2017 | 1.332 | 1.332 | 1.332 | 0 | -0.04(-2.89%) | |
Aug 28, 2017 | 1.309 | 1.387 | 1.309 | 1.372 | 19,100 | +0.24(+21.16%) |
Aug 25, 2017 | 1.100 | 1.148 | 1.100 | 1.132 | 25,000 | +0.04(+3.43%) |
Aug 24, 2017 | 1.103 | 1.104 | 1.076 | 1.095 | 5,260 | -0.03(-2.69%) |
Aug 23, 2017 | 1.145 | 1.160 | 1.085 | 1.125 | 17,758 | +0.06(+5.22%) |
Aug 22, 2017 | 1.110 | 1.110 | 1.051 | 1.069 | 8,500 | -0.13(-10.53%) |
Aug 21, 2017 | 1.313 | 1.369 | 1.167 | 1.195 | 38,750 | -0.19(-13.53%) |
Aug 18, 2017 | 1.217 | 1.411 | 1.217 | 1.382 | 25,568 | +0.26(+23.72%) |
Aug 17, 2017 | 1.112 | 1.144 | 1.107 | 1.117 | 17,296 | +0.07(+7.11%) |
Aug 16, 2017 | 1.030 | 1.050 | 1.030 | 1.043 | 8,660 | -0.06(-5.68%) |
Aug 15, 2017 | 1.106 | 1.106 | 1.106 | 1.106 | 2,000 | -0.05(-4.65%) |
Aug 14, 2017 | 1.150 | 1.160 | 1.145 | 1.160 | 10,000 | +0.00(+0.37%) |
Aug 11, 2017 | 1.059 | 1.176 | 1.059 | 1.155 | 10,463 | +0.10(+9.96%) |
Aug 10, 2017 | 1.089 | 1.109 | 1.051 | 1.051 | 31,500 | +0.13(+13.81%) |
Aug 09, 2017 | 0.9147 | 0.9232 | 0.9008 | 0.9232 | 6,100 | +0.00(+0.52%) |
Aug 08, 2017 | 0.9500 | 0.9580 | 0.9184 | 0.9184 | 9,000 | +0.02(+2.26%) |
Aug 04, 2017 | 0.8981 | 0.8981 | 0.8981 | 0 | -0.07(-7.07%) | |
Aug 03, 2017 | 1.069 | 1.097 | 0.9514 | 0.9664 | 9,370 | -0.04(-3.94%) |
Aug 02, 2017 | 0.9748 | 1.032 | 0.9748 | 1.006 | 34,050 | +0.09(+10.04%) |
Aug 01, 2017 | 0.8421 | 0.9142 | 0.8384 | 0.9142 | 30,700 | +0.06(+6.94%) |
Jul 31, 2017 | 0.8379 | 0.8549 | 0.7645 | 0.8549 | 18,680 | +0.01(+1.00%) |
Jul 28, 2017 | 0.9200 | 0.9293 | 0.8384 | 0.8464 | 48,748 | +0.01(+1.73%) |
Jul 27, 2017 | 0.7172 | 0.8320 | 0.7092 | 0.8320 | 202,746 | +0.14(+20.35%) |
Jul 26, 2017 | 0.7530 | 0.8405 | 0.6913 | 0.6913 | 152,137 | +0.11(+17.97%) |
Jul 25, 2017 | 0.4264 | 0.5870 | 0.4261 | 0.5860 | 42,651 | +0.28(+91.63%) |
Jul 10, 2017 | 0.3058 | 0.3058 | 0.3058 | 0 | -0.00(-0.46%) | |
Jul 07, 2017 | 0.3089 | 0.3089 | 0.3072 | 0.3072 | 5,000 | -0.01(-3.70%) |