Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.200 | 1.320 | 1.200 | 1.320 | 2,129,369 | +0.13(+10.92%) |
Oct 30, 2017 | 1.200 | 1.200 | 1.170 | 1.190 | 350,193 | -0.01(-0.42%) |
Oct 27, 2017 | 1.200 | 1.200 | 1.150 | 1.195 | 818,906 | -0.02(-2.05%) |
Oct 26, 2017 | 1.250 | 1.260 | 1.210 | 1.220 | 673,134 | -0.03(-2.40%) |
Oct 25, 2017 | 1.250 | 1.300 | 1.170 | 1.250 | 2,962,892 | -0.12(-8.76%) |
Oct 24, 2017 | 1.420 | 1.420 | 1.330 | 1.370 | 1,447,539 | -0.05(-3.52%) |
Oct 23, 2017 | 1.460 | 1.480 | 1.410 | 1.420 | 1,623,975 | -0.04(-2.74%) |
Oct 20, 2017 | 1.360 | 1.470 | 1.360 | 1.460 | 1,942,903 | +0.11(+8.15%) |
Oct 19, 2017 | 1.270 | 1.350 | 1.260 | 1.350 | 1,322,348 | +0.07(+5.47%) |
Oct 18, 2017 | 1.270 | 1.280 | 1.260 | 1.280 | 207,285 | +0.00(+0.00%) |
Oct 17, 2017 | 1.270 | 1.280 | 1.270 | 1.280 | 404,618 | +0.00(+0.00%) |
Oct 16, 2017 | 1.280 | 1.290 | 1.250 | 1.280 | 1,319,557 | +0.05(+4.07%) |
Oct 13, 2017 | 1.250 | 1.250 | 1.205 | 1.230 | 688,736 | +0.00(+0.00%) |
Oct 12, 2017 | 1.240 | 1.260 | 1.230 | 1.230 | 1,027,411 | -0.01(-0.81%) |
Oct 11, 2017 | 1.290 | 1.240 | 1.240 | 990,652 | -0.02(-1.59%) | |
Oct 10, 2017 | 1.220 | 1.270 | 1.210 | 1.260 | 1,406,666 | +0.08(+6.78%) |
Oct 06, 2017 | 1.180 | 1.190 | 1.160 | 1.180 | 676,262 | -0.01(-0.84%) |
Oct 05, 2017 | 1.180 | 1.220 | 1.160 | 1.190 | 1,135,943 | +0.02(+1.71%) |
Oct 04, 2017 | 1.140 | 1.180 | 1.120 | 1.170 | 1,172,931 | +0.05(+4.46%) |
Oct 03, 2017 | 1.080 | 1.140 | 1.070 | 1.120 | 739,560 | +0.05(+4.67%) |
Oct 02, 2017 | 1.070 | 1.070 | 1.050 | 1.070 | 320,546 | +0.00(+0.00%) |
Sep 29, 2017 | 1.060 | 1.070 | 1.050 | 1.070 | 191,899 | +0.01(+0.94%) |
Sep 28, 2017 | 1.040 | 1.070 | 1.030 | 1.060 | 333,244 | +0.01(+0.95%) |
Sep 27, 2017 | 1.050 | 437,118 | -0.01(-0.94%) | |||
Sep 26, 2017 | 1.060 | 1.070 | 1.040 | 1.060 | 661,757 | -0.03(-2.75%) |
Sep 25, 2017 | 1.110 | 1.110 | 1.060 | 1.090 | 669,150 | -0.02(-1.80%) |
Sep 22, 2017 | 1.140 | 1.150 | 1.090 | 1.110 | 888,287 | -0.05(-4.31%) |
Sep 21, 2017 | 1.130 | 1.160 | 1.120 | 1.160 | 917,255 | +0.00(+0.00%) |
Sep 20, 2017 | 1.120 | 1.170 | 1.120 | 1.160 | 852,911 | +0.06(+5.45%) |
Sep 19, 2017 | 1.120 | 1.120 | 1.090 | 1.100 | 543,132 | +0.01(+0.92%) |
Sep 18, 2017 | 1.050 | 1.120 | 1.050 | 1.090 | 787,190 | +0.06(+5.83%) |
Sep 15, 2017 | 1.120 | 1.120 | 1.030 | 1.030 | 1,185,363 | -0.09(-8.04%) |
Sep 14, 2017 | 1.150 | 1.150 | 1.110 | 1.120 | 699,848 | -0.03(-2.61%) |
Sep 13, 2017 | 1.190 | 1.190 | 1.140 | 1.150 | 882,320 | -0.05(-4.17%) |
Sep 12, 2017 | 1.160 | 1.200 | 1.150 | 1.200 | 855,714 | +0.04(+3.45%) |
Sep 11, 2017 | 1.110 | 1.190 | 1.090 | 1.160 | 2,496,767 | +0.03(+2.65%) |
Sep 08, 2017 | 1.090 | 1.130 | 1.090 | 1.130 | 1,097,029 | +0.00(+0.00%) |
Sep 07, 2017 | 1.130 | 1.140 | 1.090 | 1.130 | 1,048,500 | -0.01(-0.88%) |
Sep 06, 2017 | 1.080 | 1.160 | 1.020 | 1.140 | 2,263,884 | +0.07(+6.54%) |
Sep 05, 2017 | 1.140 | 1.160 | 1.050 | 1.070 | 1,673,753 | -0.07(-6.14%) |
Sep 01, 2017 | 1.170 | 1.190 | 1.120 | 1.140 | 1,622,624 | -0.02(-1.72%) |
Aug 31, 2017 | 1.120 | 1.200 | 1.110 | 1.160 | 2,298,100 | +0.07(+6.42%) |
Aug 30, 2017 | 1.070 | 1.140 | 1.040 | 1.090 | 1,969,608 | +0.03(+2.83%) |
Aug 29, 2017 | 1.020 | 1.090 | 1.000 | 1.060 | 1,062,793 | +0.06(+6.00%) |
Aug 28, 2017 | 1.000 | 1.020 | 0.9800 | 1.000 | 491,043 | +0.01(+1.01%) |
Aug 25, 2017 | 0.9900 | 1.020 | 0.9800 | 0.9900 | 1,760,228 | +0.02(+2.06%) |
Aug 24, 2017 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 1,528,802 | +0.07(+7.78%) |
Aug 23, 2017 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 937,870 | +0.00(+0.00%) |
Aug 22, 2017 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 1,517,804 | +0.07(+8.43%) |
Aug 21, 2017 | 0.8200 | 0.8400 | 0.8200 | 0.8300 | 243,424 | +0.03(+3.75%) |
Aug 18, 2017 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 273,701 | -0.02(-2.44%) |
Aug 17, 2017 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 137,748 | -0.01(-1.20%) |
Aug 16, 2017 | 0.8100 | 0.8500 | 0.8100 | 0.8300 | 643,370 | +0.03(+3.75%) |
Aug 15, 2017 | 0.7900 | 0.8100 | 0.7800 | 0.8000 | 266,299 | +0.01(+1.27%) |
Aug 14, 2017 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 131,264 | -0.01(-1.25%) |
Aug 11, 2017 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 663,345 | -0.03(-3.61%) |
Aug 10, 2017 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 460,755 | +0.01(+1.22%) |
Aug 09, 2017 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 277,579 | +0.01(+1.23%) |
Aug 08, 2017 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 682,779 | -0.02(-2.99%) |
Aug 04, 2017 | 0.8400 | 0.8500 | 0.8300 | 0.8350 | 266,911 | -0.02(-1.76%) |
Aug 03, 2017 | 0.8400 | 0.8600 | 0.8400 | 0.8500 | 130,540 | +0.00(+0.00%) |
Aug 02, 2017 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 187,470 | -0.01(-1.16%) |