Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.140 | 1.190 | 1.050 | 1.140 | 66,735 | +0.00(+0.44%) |
Oct 30, 2017 | 0.9900 | 1.240 | 0.9900 | 1.135 | 181,969 | +0.15(+14.65%) |
Oct 27, 2017 | 0.9210 | 1.030 | 0.9201 | 0.9900 | 113,541 | +0.06(+6.31%) |
Oct 26, 2017 | 0.9301 | 0.9900 | 0.9200 | 0.9312 | 45,685 | +0.00(+0.12%) |
Oct 25, 2017 | 0.9499 | 1.000 | 0.9301 | 0.9301 | 91,479 | -0.02(-2.09%) |
Oct 24, 2017 | 0.9428 | 0.9900 | 0.9301 | 0.9500 | 83,663 | +0.01(+0.53%) |
Oct 23, 2017 | 1.010 | 1.010 | 0.9400 | 0.9450 | 64,103 | -0.08(-7.35%) |
Oct 20, 2017 | 1.026 | 1.026 | 1.000 | 1.020 | 9,447 | +0.02(+2.00%) |
Oct 19, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 45,323 | -0.03(-2.91%) |
Oct 18, 2017 | 1.010 | 1.058 | 1.010 | 1.030 | 65,835 | +0.03(+3.00%) |
Oct 17, 2017 | 1.020 | 1.034 | 0.9741 | 1.000 | 54,140 | -0.02(-1.96%) |
Oct 16, 2017 | 1.050 | 1.070 | 1.020 | 1.020 | 68,669 | -0.03(-2.86%) |
Oct 13, 2017 | 1.050 | 1.070 | 1.050 | 1.050 | 18,185 | +0.02(+1.94%) |
Oct 12, 2017 | 1.067 | 1.067 | 1.000 | 1.030 | 70,359 | +0.00(+0.00%) |
Oct 11, 2017 | 1.080 | 1.080 | 1.020 | 1.030 | 41,148 | -0.05(-4.63%) |
Oct 10, 2017 | 1.040 | 1.100 | 1.040 | 1.080 | 30,260 | +0.04(+3.84%) |
Oct 09, 2017 | 1.060 | 1.062 | 1.040 | 1.040 | 13,677 | -0.02(-1.88%) |
Oct 06, 2017 | 1.090 | 1.130 | 1.030 | 1.060 | 43,739 | -0.04(-3.64%) |
Oct 05, 2017 | 1.130 | 1.136 | 1.090 | 1.100 | 55,949 | -0.01(-0.90%) |
Oct 04, 2017 | 1.125 | 1.137 | 1.100 | 1.110 | 43,034 | +0.02(+1.83%) |
Oct 03, 2017 | 1.120 | 1.173 | 1.090 | 1.090 | 50,076 | -0.06(-5.22%) |
Oct 02, 2017 | 1.140 | 1.150 | 1.091 | 1.150 | 33,455 | +0.00(+0.00%) |
Sep 29, 2017 | 1.160 | 1.240 | 1.130 | 1.150 | 100,922 | -0.03(-2.54%) |
Sep 28, 2017 | 1.150 | 1.219 | 1.150 | 1.180 | 40,181 | +0.02(+1.72%) |
Sep 27, 2017 | 1.210 | 1.230 | 1.120 | 1.160 | 72,615 | -0.01(-0.85%) |
Sep 26, 2017 | 1.060 | 1.200 | 1.060 | 1.170 | 98,568 | +0.08(+7.34%) |
Sep 25, 2017 | 1.000 | 1.140 | 1.000 | 1.090 | 82,951 | +0.08(+7.81%) |
Sep 22, 2017 | 1.017 | 1.079 | 1.000 | 1.011 | 32,925 | +0.00(+0.10%) |
Sep 21, 2017 | 1.010 | 1.050 | 1.000 | 1.010 | 66,366 | -0.03(-2.88%) |
Sep 20, 2017 | 1.042 | 1.050 | 1.020 | 1.040 | 34,533 | +0.01(+0.97%) |
Sep 19, 2017 | 1.085 | 1.085 | 1.010 | 1.030 | 67,182 | -0.04(-3.74%) |
Sep 18, 2017 | 1.075 | 1.075 | 1.050 | 1.070 | 37,367 | +0.02(+1.90%) |
Sep 15, 2017 | 1.120 | 1.145 | 1.050 | 1.050 | 59,942 | -0.09(-7.89%) |
Sep 14, 2017 | 1.070 | 1.210 | 1.070 | 1.140 | 92,556 | +0.07(+6.53%) |
Sep 13, 2017 | 1.040 | 1.130 | 1.030 | 1.070 | 63,061 | +0.02(+1.90%) |
Sep 12, 2017 | 1.030 | 1.119 | 1.030 | 1.050 | 20,294 | +0.00(+0.00%) |
Sep 11, 2017 | 1.010 | 1.062 | 1.010 | 1.050 | 23,811 | +0.03(+2.94%) |
Sep 08, 2017 | 1.070 | 1.077 | 1.010 | 1.020 | 19,577 | -0.05(-4.67%) |
Sep 07, 2017 | 1.090 | 1.094 | 1.030 | 1.070 | 23,369 | -0.05(-4.46%) |
Sep 06, 2017 | 1.096 | 1.130 | 1.090 | 1.120 | 22,920 | +0.04(+3.70%) |
Sep 05, 2017 | 1.100 | 1.150 | 1.080 | 1.080 | 38,574 | -0.00(-0.13%) |
Sep 01, 2017 | 1.140 | 1.140 | 1.080 | 1.081 | 79,238 | -0.06(-5.14%) |
Aug 31, 2017 | 1.070 | 1.140 | 1.040 | 1.140 | 31,863 | +0.11(+10.68%) |
Aug 30, 2017 | 1.060 | 1.077 | 1.020 | 1.030 | 23,970 | -0.05(-4.63%) |
Aug 29, 2017 | 1.040 | 1.080 | 1.010 | 1.080 | 46,731 | +0.03(+2.86%) |
Aug 28, 2017 | 1.020 | 1.140 | 1.010 | 1.050 | 126,241 | +0.04(+3.96%) |
Aug 25, 2017 | 1.010 | 1.050 | 1.010 | 1.010 | 27,249 | +0.03(+3.06%) |
Aug 24, 2017 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 12,931 | -0.02(-2.00%) |
Aug 23, 2017 | 0.9500 | 1.050 | 0.9214 | 1.000 | 130,107 | +0.05(+5.26%) |
Aug 22, 2017 | 0.9232 | 0.9921 | 0.9232 | 0.9500 | 20,624 | +0.01(+0.85%) |
Aug 21, 2017 | 0.9800 | 1.029 | 0.9350 | 0.9420 | 46,293 | -0.06(-5.80%) |
Aug 18, 2017 | 0.9364 | 1.050 | 0.9300 | 1.000 | 113,622 | +0.06(+6.12%) |
Aug 17, 2017 | 0.9300 | 0.9799 | 0.9300 | 0.9423 | 75,528 | -0.02(-1.85%) |
Aug 16, 2017 | 1.020 | 1.020 | 0.9601 | 0.9601 | 89,824 | -0.07(-6.79%) |
Aug 15, 2017 | 1.070 | 1.070 | 1.010 | 1.030 | 59,449 | -0.02(-1.90%) |
Aug 14, 2017 | 1.070 | 1.070 | 1.050 | 1.050 | 13,409 | -0.01(-0.94%) |
Aug 11, 2017 | 1.120 | 1.231 | 1.050 | 1.060 | 48,200 | -0.04(-3.64%) |
Aug 10, 2017 | 1.080 | 1.180 | 1.080 | 1.100 | 68,333 | +0.02(+1.85%) |
Aug 09, 2017 | 1.070 | 1.090 | 1.060 | 1.080 | 27,162 | +0.02(+1.89%) |
Aug 08, 2017 | 1.060 | 1.100 | 1.060 | 1.060 | 49,933 | +0.00(+0.00%) |
Aug 07, 2017 | 1.130 | 1.130 | 1.060 | 1.060 | 39,345 | -0.06(-5.36%) |
Aug 04, 2017 | 1.080 | 1.180 | 1.080 | 1.120 | 81,462 | +0.07(+6.67%) |
Aug 03, 2017 | 1.140 | 1.140 | 1.010 | 1.050 | 310,093 | -0.10(-8.70%) |
Aug 02, 2017 | 1.300 | 1.300 | 1.150 | 1.150 | 101,290 | -0.10(-8.00%) |