Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.280 | 1.369 | 1.270 | 1.330 | 52,515 | +0.04(+3.10%) |
Jul 28, 2017 | 1.300 | 1.300 | 1.210 | 1.290 | 184,570 | -0.01(-0.77%) |
Jul 27, 2017 | 1.320 | 1.370 | 1.270 | 1.300 | 223,911 | -0.02(-1.52%) |
Jul 26, 2017 | 1.150 | 1.820 | 1.150 | 1.320 | 4,753,647 | +0.16(+13.79%) |
Jul 25, 2017 | 1.170 | 1.230 | 1.140 | 1.160 | 88,499 | -0.01(-0.85%) |
Jul 24, 2017 | 1.270 | 1.288 | 1.151 | 1.170 | 206,714 | -0.13(-10.00%) |
Jul 21, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 51,545 | +0.00(+0.00%) |
Jul 20, 2017 | 1.339 | 1.300 | 1.300 | 74,747 | -0.02(-1.52%) | |
Jul 19, 2017 | 1.350 | 1.440 | 1.320 | 1.320 | 98,053 | -0.02(-1.39%) |
Jul 18, 2017 | 1.330 | 1.400 | 1.300 | 1.339 | 91,891 | +0.03(+2.18%) |
Jul 17, 2017 | 1.350 | 1.400 | 1.290 | 1.310 | 239,508 | +0.00(+0.00%) |
Jul 14, 2017 | 1.230 | 1.300 | 1.173 | 1.310 | 190,563 | +0.09(+7.38%) |
Jul 13, 2017 | 1.250 | 1.260 | 1.120 | 1.220 | 162,462 | -0.03(-2.40%) |
Jul 12, 2017 | 1.350 | 1.350 | 1.150 | 1.250 | 267,515 | -0.02(-1.57%) |
Jul 11, 2017 | 1.400 | 1.550 | 1.260 | 1.270 | 722,560 | -0.33(-20.63%) |
Jul 10, 2017 | 1.370 | 1.900 | 1.370 | 1.600 | 6,596,410 | +0.35(+28.00%) |
Jul 07, 2017 | 1.150 | 1.360 | 1.110 | 1.250 | 444,720 | +0.13(+11.61%) |
Jul 06, 2017 | 1.100 | 1.140 | 1.050 | 1.120 | 70,349 | +0.03(+2.75%) |
Jul 05, 2017 | 1.110 | 1.126 | 1.087 | 1.090 | 111,714 | -0.01(-0.91%) |
Jul 03, 2017 | 1.140 | 1.194 | 1.090 | 1.100 | 112,028 | -0.01(-0.90%) |
Jun 30, 2017 | 1.050 | 1.190 | 1.050 | 1.110 | 111,561 | +0.04(+3.48%) |
Jun 29, 2017 | 1.120 | 1.120 | 1.040 | 1.073 | 97,731 | -0.02(-1.59%) |
Jun 28, 2017 | 1.120 | 1.120 | 1.085 | 1.090 | 311,549 | -0.01(-0.91%) |
Jun 27, 2017 | 1.090 | 1.130 | 1.080 | 1.100 | 212,609 | +0.00(+0.00%) |
Jun 26, 2017 | 1.110 | 1.140 | 1.080 | 1.100 | 98,934 | +0.02(+1.85%) |
Jun 23, 2017 | 1.107 | 1.150 | 1.080 | 1.080 | 202,191 | -0.02(-1.82%) |
Jun 22, 2017 | 1.100 | 1.138 | 1.090 | 1.100 | 105,082 | +0.01(+0.92%) |
Jun 21, 2017 | 1.060 | 1.100 | 1.060 | 1.090 | 71,522 | +0.00(+0.00%) |
Jun 20, 2017 | 1.110 | 1.110 | 1.070 | 1.090 | 104,770 | +0.00(+0.00%) |
Jun 19, 2017 | 1.100 | 1.120 | 1.080 | 1.090 | 26,345 | -0.01(-0.91%) |
Jun 16, 2017 | 1.060 | 1.100 | 1.041 | 1.100 | 77,947 | +0.02(+1.85%) |
Jun 15, 2017 | 1.100 | 1.100 | 1.000 | 1.080 | 93,844 | +0.03(+2.86%) |
Jun 14, 2017 | 1.030 | 1.060 | 1.020 | 1.050 | 44,740 | +0.02(+1.94%) |
Jun 13, 2017 | 1.038 | 1.038 | 0.9797 | 1.030 | 68,908 | -0.01(-0.96%) |
Jun 12, 2017 | 1.050 | 1.050 | 1.000 | 1.040 | 63,883 | -0.03(-2.80%) |
Jun 09, 2017 | 1.100 | 1.140 | 1.040 | 1.070 | 109,302 | -0.02(-1.83%) |
Jun 08, 2017 | 1.120 | 1.120 | 1.090 | 1.090 | 65,466 | -0.01(-0.91%) |
Jun 07, 2017 | 1.110 | 1.190 | 1.080 | 1.100 | 81,186 | +0.00(+0.00%) |
Jun 06, 2017 | 1.100 | 1.100 | 1.050 | 1.100 | 61,489 | +0.01(+0.92%) |
Jun 05, 2017 | 1.120 | 1.130 | 1.050 | 1.090 | 184,763 | -0.02(-1.80%) |
Jun 02, 2017 | 1.120 | 1.250 | 1.050 | 1.110 | 307,676 | +0.00(+0.00%) |
Jun 01, 2017 | 1.040 | 1.200 | 1.030 | 1.110 | 349,371 | +0.08(+7.77%) |
May 31, 2017 | 1.030 | 1.045 | 1.010 | 1.030 | 82,536 | +0.02(+1.98%) |
May 30, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 79,077 | -0.01(-0.98%) |
May 26, 2017 | 1.000 | 1.022 | 0.9700 | 1.020 | 82,101 | +0.01(+0.99%) |
May 25, 2017 | 0.9944 | 1.016 | 0.9500 | 1.010 | 220,621 | +0.03(+3.06%) |
May 24, 2017 | 1.080 | 1.080 | 0.9799 | 0.9800 | 119,412 | -0.07(-6.67%) |
May 23, 2017 | 1.100 | 1.100 | 1.010 | 1.050 | 175,189 | -0.04(-3.67%) |
May 22, 2017 | 1.130 | 1.150 | 1.020 | 1.090 | 220,421 | +0.01(+0.93%) |
May 19, 2017 | 0.9900 | 1.100 | 0.9627 | 1.080 | 211,015 | +0.13(+13.68%) |
May 18, 2017 | 0.9400 | 0.9870 | 0.9202 | 0.9500 | 31,961 | +0.04(+4.46%) |
May 17, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9094 | 127,937 | -0.04(-4.27%) |
May 16, 2017 | 0.9980 | 1.040 | 0.9301 | 0.9500 | 118,366 | -0.05(-5.00%) |
May 15, 2017 | 1.040 | 1.040 | 0.9701 | 1.000 | 59,035 | +0.00(+0.00%) |
May 12, 2017 | 1.050 | 1.050 | 0.9128 | 1.000 | 148,878 | +0.00(+0.00%) |
May 11, 2017 | 1.080 | 1.080 | 0.9600 | 1.000 | 33,009 | +0.02(+2.04%) |
May 10, 2017 | 1.040 | 1.050 | 0.9501 | 0.9800 | 76,550 | -0.05(-4.85%) |
May 09, 2017 | 1.050 | 1.180 | 1.000 | 1.030 | 198,556 | +0.04(+4.03%) |
May 08, 2017 | 1.100 | 1.150 | 0.9101 | 0.9901 | 498,869 | -0.15(-13.15%) |
May 05, 2017 | 1.180 | 1.370 | 1.130 | 1.140 | 1,245,738 | -0.04(-3.39%) |
May 04, 2017 | 0.8700 | 1.660 | 0.8635 | 1.180 | 3,005,704 | +0.31(+35.63%) |
May 03, 2017 | 0.8400 | 0.9100 | 0.8400 | 0.8700 | 29,500 | -0.01(-1.14%) |
May 02, 2017 | 0.8700 | 0.9775 | 0.8101 | 0.8800 | 29,933 | +0.01(+1.15%) |