Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.110 | 1.110 | 1.060 | 1.080 | 191,660 | -0.03(-2.70%) |
Oct 30, 2017 | 1.120 | 1.150 | 1.080 | 1.110 | 135,324 | +0.00(+0.00%) |
Oct 27, 2017 | 1.130 | 1.179 | 1.070 | 1.110 | 120,180 | -0.02(-1.77%) |
Oct 26, 2017 | 1.120 | 1.150 | 1.080 | 1.130 | 178,124 | +0.00(+0.00%) |
Oct 25, 2017 | 1.190 | 1.210 | 1.040 | 1.130 | 764,676 | -0.07(-5.83%) |
Oct 24, 2017 | 1.250 | 1.250 | 1.170 | 1.200 | 222,909 | -0.06(-4.76%) |
Oct 23, 2017 | 1.250 | 1.268 | 1.170 | 1.260 | 446,888 | -0.01(-0.79%) |
Oct 20, 2017 | 1.210 | 1.270 | 1.180 | 1.270 | 445,894 | +0.04(+3.25%) |
Oct 19, 2017 | 1.270 | 1.270 | 1.110 | 1.230 | 1,132,464 | -0.07(-5.38%) |
Oct 18, 2017 | 1.650 | 1.650 | 1.242 | 1.300 | 4,461,412 | -0.22(-14.47%) |
Oct 17, 2017 | 1.190 | 1.570 | 1.120 | 1.520 | 4,812,263 | +0.32(+26.67%) |
Oct 16, 2017 | 1.200 | 1.330 | 1.140 | 1.200 | 1,952,355 | +0.04(+3.45%) |
Oct 13, 2017 | 1.140 | 1.200 | 1.130 | 1.160 | 285,234 | +0.03(+2.65%) |
Oct 12, 2017 | 1.100 | 1.220 | 1.090 | 1.130 | 676,495 | +0.04(+3.67%) |
Oct 11, 2017 | 1.090 | 1.140 | 1.050 | 1.090 | 215,208 | +0.01(+0.69%) |
Oct 10, 2017 | 1.150 | 1.150 | 1.060 | 1.083 | 392,819 | -0.03(-2.48%) |
Oct 09, 2017 | 1.080 | 1.280 | 0.9900 | 1.110 | 870,855 | +0.03(+2.78%) |
Oct 06, 2017 | 1.160 | 1.250 | 1.010 | 1.080 | 1,167,185 | -0.07(-6.09%) |
Oct 05, 2017 | 1.030 | 1.350 | 1.010 | 1.150 | 3,958,179 | +0.15(+15.00%) |
Oct 04, 2017 | 0.9800 | 1.050 | 0.9600 | 1.000 | 242,165 | +0.02(+2.04%) |
Oct 03, 2017 | 0.9564 | 1.060 | 0.9100 | 0.9800 | 1,026,333 | +0.05(+4.84%) |
Oct 02, 2017 | 0.9100 | 0.9700 | 0.9100 | 0.9348 | 161,266 | +0.02(+2.73%) |
Sep 29, 2017 | 0.9400 | 0.9500 | 0.8900 | 0.9100 | 207,189 | -0.04(-4.12%) |
Sep 28, 2017 | 0.9500 | 0.9524 | 0.9003 | 0.9491 | 185,455 | +0.00(+0.27%) |
Sep 27, 2017 | 0.9600 | 0.9700 | 0.9100 | 0.9465 | 192,609 | -0.01(-0.56%) |
Sep 26, 2017 | 1.020 | 1.020 | 0.9500 | 0.9518 | 173,495 | -0.05(-4.82%) |
Sep 25, 2017 | 1.030 | 1.030 | 0.9780 | 1.000 | 169,542 | -0.02(-1.96%) |
Sep 22, 2017 | 1.060 | 1.090 | 1.000 | 1.020 | 364,435 | -0.06(-5.56%) |
Sep 21, 2017 | 0.9900 | 1.100 | 0.9498 | 1.080 | 630,654 | +0.08(+8.00%) |
Sep 20, 2017 | 1.010 | 1.020 | 0.9824 | 1.000 | 78,597 | +0.01(+0.77%) |
Sep 19, 2017 | 1.010 | 1.039 | 0.9505 | 0.9924 | 178,220 | -0.03(-2.71%) |
Sep 18, 2017 | 1.020 | 1.030 | 0.9400 | 1.020 | 315,888 | +0.01(+0.99%) |
Sep 15, 2017 | 1.080 | 1.080 | 1.000 | 1.010 | 211,059 | -0.06(-5.61%) |
Sep 14, 2017 | 1.150 | 1.150 | 1.020 | 1.070 | 562,093 | +0.02(+1.90%) |
Sep 13, 2017 | 1.020 | 1.050 | 0.9337 | 1.050 | 397,824 | +0.04(+3.96%) |
Sep 12, 2017 | 0.9700 | 1.090 | 0.9120 | 1.010 | 527,764 | +0.09(+9.78%) |
Sep 11, 2017 | 0.9700 | 0.9700 | 0.8800 | 0.9200 | 123,131 | -0.01(-1.08%) |
Sep 08, 2017 | 0.9150 | 0.9400 | 0.9000 | 0.9300 | 105,903 | +0.02(+2.20%) |
Sep 07, 2017 | 0.9193 | 0.9200 | 0.8842 | 0.9100 | 57,214 | +0.02(+2.25%) |
Sep 06, 2017 | 0.8950 | 0.9500 | 0.8800 | 0.8900 | 257,834 | +0.03(+3.39%) |
Sep 05, 2017 | 0.8501 | 0.8960 | 0.8501 | 0.8608 | 139,050 | -0.02(-2.18%) |
Sep 01, 2017 | 0.8925 | 0.8990 | 0.8500 | 0.8800 | 128,776 | +0.03(+3.53%) |
Aug 31, 2017 | 0.8990 | 0.8990 | 0.8500 | 0.8500 | 90,180 | -0.03(-3.42%) |
Aug 30, 2017 | 0.9150 | 0.9150 | 0.8636 | 0.8801 | 70,631 | -0.01(-1.08%) |
Aug 29, 2017 | 0.9000 | 0.9050 | 0.8600 | 0.8897 | 116,141 | +0.03(+3.45%) |
Aug 28, 2017 | 0.9000 | 0.9000 | 0.8233 | 0.8600 | 378,318 | +0.08(+10.26%) |
Aug 25, 2017 | 0.7800 | 0.8000 | 0.7650 | 0.7800 | 56,631 | +0.02(+1.96%) |
Aug 24, 2017 | 0.8500 | 0.8500 | 0.7600 | 0.7650 | 150,827 | -0.06(-7.83%) |
Aug 23, 2017 | 0.8000 | 0.8300 | 0.7827 | 0.8300 | 73,436 | +0.04(+4.80%) |
Aug 22, 2017 | 0.8000 | 0.8099 | 0.7800 | 0.7920 | 111,759 | +0.00(+0.13%) |
Aug 21, 2017 | 0.8250 | 0.8250 | 0.7801 | 0.7910 | 53,593 | +0.01(+1.41%) |
Aug 18, 2017 | 0.7400 | 0.8000 | 0.7400 | 0.7800 | 38,129 | +0.00(+0.52%) |
Aug 17, 2017 | 0.7400 | 0.7880 | 0.7400 | 0.7760 | 45,388 | +0.01(+0.79%) |
Aug 16, 2017 | 0.7900 | 0.7900 | 0.7100 | 0.7699 | 67,546 | +0.02(+2.24%) |
Aug 15, 2017 | 0.8137 | 0.8137 | 0.7404 | 0.7530 | 86,322 | -0.02(-2.84%) |
Aug 14, 2017 | 0.7600 | 0.7950 | 0.7221 | 0.7750 | 124,346 | +0.03(+4.03%) |
Aug 11, 2017 | 0.7000 | 0.7800 | 0.7000 | 0.7450 | 165,136 | +0.02(+2.52%) |
Aug 10, 2017 | 0.8000 | 0.8000 | 0.7000 | 0.7267 | 461,630 | -0.04(-5.38%) |
Aug 09, 2017 | 0.8001 | 0.8200 | 0.7606 | 0.7680 | 196,811 | -0.05(-6.34%) |
Aug 08, 2017 | 0.8200 | 0.8297 | 0.8001 | 0.8200 | 74,441 | -0.01(-1.20%) |
Aug 07, 2017 | 0.8619 | 0.8699 | 0.8031 | 0.8300 | 290,502 | -0.03(-3.51%) |
Aug 04, 2017 | 0.9180 | 0.9180 | 0.8602 | 0.8602 | 120,957 | -0.04(-4.24%) |
Aug 03, 2017 | 0.9300 | 0.9300 | 0.8620 | 0.8983 | 229,004 | -0.03(-3.41%) |
Aug 02, 2017 | 0.9249 | 0.9500 | 0.9200 | 0.9300 | 169,719 | +0.02(+1.93%) |