Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.098 | 1.118 | 1.059 | 1.081 | 110,374 | -0.02(-1.53%) |
Oct 30, 2017 | 1.059 | 1.108 | 1.039 | 1.098 | 133,789 | +0.03(+2.74%) |
Oct 27, 2017 | 1.010 | 1.128 | 0.9973 | 1.069 | 80,380 | +0.05(+4.81%) |
Oct 26, 2017 | 1.000 | 1.030 | 0.9904 | 1.020 | 68,712 | +0.03(+2.97%) |
Oct 25, 2017 | 1.010 | 1.020 | 0.9659 | 0.9904 | 194,284 | -0.05(-4.72%) |
Oct 24, 2017 | 1.039 | 1.062 | 1.020 | 1.039 | 54,576 | +0.01(+0.81%) |
Oct 23, 2017 | 1.055 | 1.059 | 1.015 | 1.031 | 137,643 | -0.04(-3.53%) |
Oct 20, 2017 | 1.079 | 1.079 | 1.049 | 1.069 | 59,771 | -0.02(-1.60%) |
Oct 19, 2017 | 1.079 | 1.086 | 1.021 | 1.086 | 65,222 | -0.00(-0.21%) |
Oct 18, 2017 | 1.079 | 1.107 | 1.059 | 1.089 | 63,300 | +0.02(+1.83%) |
Oct 17, 2017 | 1.030 | 1.098 | 1.030 | 1.069 | 95,812 | -0.01(-0.91%) |
Oct 16, 2017 | 1.118 | 1.118 | 1.059 | 1.079 | 112,778 | -0.02(-1.79%) |
Oct 13, 2017 | 1.157 | 1.157 | 1.049 | 1.098 | 201,882 | -0.04(-3.45%) |
Oct 12, 2017 | 1.187 | 1.206 | 1.138 | 1.138 | 73,110 | -0.05(-4.11%) |
Oct 11, 2017 | 1.167 | 1.216 | 1.138 | 1.186 | 123,691 | +0.02(+1.84%) |
Oct 10, 2017 | 1.245 | 1.245 | 1.147 | 1.165 | 257,446 | -0.00(-0.18%) |
Oct 09, 2017 | 1.206 | 1.215 | 1.147 | 1.167 | 93,146 | -0.03(-2.46%) |
Oct 06, 2017 | 1.196 | 1.205 | 1.157 | 1.196 | 63,049 | +0.01(+0.83%) |
Oct 05, 2017 | 1.206 | 1.216 | 1.167 | 1.187 | 123,673 | -0.01(-0.82%) |
Oct 04, 2017 | 1.236 | 1.275 | 1.157 | 1.196 | 282,755 | -0.02(-1.61%) |
Oct 03, 2017 | 1.206 | 1.236 | 1.177 | 1.216 | 447,786 | +0.05(+4.20%) |
Oct 02, 2017 | 1.206 | 1.206 | 1.157 | 1.167 | 210,903 | +0.02(+1.71%) |
Sep 29, 2017 | 1.138 | 1.167 | 1.138 | 1.147 | 127,910 | +0.01(+0.86%) |
Sep 28, 2017 | 1.108 | 1.236 | 1.079 | 1.138 | 437,617 | +0.02(+1.75%) |
Sep 27, 2017 | 1.059 | 1.118 | 1.049 | 1.118 | 80,474 | +0.05(+4.59%) |
Sep 26, 2017 | 1.128 | 1.138 | 0.9434 | 1.069 | 523,877 | -0.07(-6.03%) |
Sep 25, 2017 | 1.138 | 1.157 | 1.108 | 1.138 | 70,912 | -0.01(-0.86%) |
Sep 22, 2017 | 1.089 | 1.147 | 1.089 | 1.147 | 114,633 | +0.06(+5.41%) |
Sep 21, 2017 | 1.147 | 1.157 | 1.089 | 1.089 | 160,034 | -0.07(-5.93%) |
Sep 20, 2017 | 1.128 | 1.172 | 1.128 | 1.157 | 107,943 | +0.02(+1.72%) |
Sep 19, 2017 | 1.138 | 1.187 | 1.098 | 1.138 | 390,978 | +0.01(+0.87%) |
Sep 18, 2017 | 1.206 | 1.226 | 1.128 | 1.128 | 459,930 | -0.07(-5.74%) |
Sep 15, 2017 | 1.196 | 1.216 | 1.147 | 1.196 | 261,031 | -0.01(-0.81%) |
Sep 14, 2017 | 1.177 | 1.255 | 1.177 | 1.206 | 334,949 | +0.03(+2.50%) |
Sep 13, 2017 | 1.196 | 1.254 | 1.157 | 1.177 | 703,093 | +0.02(+1.70%) |
Sep 12, 2017 | 1.089 | 1.196 | 1.089 | 1.157 | 447,185 | +0.06(+5.36%) |
Sep 11, 2017 | 1.177 | 1.177 | 1.079 | 1.098 | 288,226 | -0.01(-0.89%) |
Sep 08, 2017 | 1.098 | 1.167 | 1.089 | 1.108 | 238,073 | -0.01(-0.88%) |
Sep 07, 2017 | 1.079 | 1.167 | 1.079 | 1.118 | 192,401 | +0.00(+0.00%) |
Sep 06, 2017 | 1.138 | 1.177 | 1.098 | 1.118 | 332,602 | -0.05(-4.20%) |
Sep 05, 2017 | 1.000 | 1.206 | 0.9806 | 1.167 | 1,708,209 | +0.17(+16.67%) |
Sep 01, 2017 | 0.9610 | 1.000 | 0.9610 | 1.000 | 98,614 | +0.03(+3.03%) |
Aug 31, 2017 | 0.9806 | 1.025 | 0.9611 | 0.9708 | 98,225 | -0.01(-1.00%) |
Aug 30, 2017 | 1.010 | 1.079 | 0.9610 | 0.9806 | 227,805 | -0.03(-2.91%) |
Aug 29, 2017 | 0.9904 | 1.030 | 0.9806 | 1.010 | 91,657 | -0.01(-0.96%) |
Aug 28, 2017 | 1.030 | 1.069 | 1.010 | 1.020 | 77,644 | -0.02(-1.89%) |
Aug 25, 2017 | 0.9806 | 1.063 | 0.9806 | 1.039 | 198,417 | +0.06(+6.00%) |
Aug 24, 2017 | 0.9708 | 0.9831 | 0.9386 | 0.9806 | 56,991 | +0.04(+4.19%) |
Aug 23, 2017 | 0.9233 | 0.9708 | 0.9198 | 0.9412 | 64,747 | -0.01(-0.77%) |
Aug 22, 2017 | 0.9610 | 0.9610 | 0.9218 | 0.9485 | 35,335 | +0.01(+1.28%) |
Aug 21, 2017 | 0.9708 | 0.9708 | 0.8973 | 0.9365 | 116,126 | -0.06(-6.37%) |
Aug 18, 2017 | 0.9120 | 1.010 | 0.9022 | 1.000 | 119,876 | +0.09(+9.68%) |
Aug 17, 2017 | 0.9316 | 0.9316 | 0.8936 | 0.9120 | 48,687 | -0.02(-2.12%) |
Aug 16, 2017 | 0.9012 | 0.9415 | 0.8826 | 0.9317 | 295,234 | +0.01(+0.54%) |
Aug 15, 2017 | 0.9806 | 0.9806 | 0.9022 | 0.9267 | 161,927 | -0.03(-3.61%) |
Aug 14, 2017 | 1.010 | 1.010 | 0.9561 | 0.9614 | 81,896 | -0.05(-4.82%) |
Aug 11, 2017 | 0.9708 | 1.039 | 0.9708 | 1.010 | 103,129 | +0.04(+4.02%) |
Aug 10, 2017 | 1.098 | 1.098 | 0.8836 | 0.9710 | 703,305 | -0.13(-11.59%) |
Aug 09, 2017 | 1.108 | 1.128 | 1.089 | 1.098 | 123,736 | +0.01(+0.90%) |
Aug 08, 2017 | 1.118 | 1.118 | 1.089 | 1.089 | 108,500 | -0.03(-2.63%) |
Aug 07, 2017 | 1.108 | 1.128 | 1.089 | 1.118 | 114,834 | +0.00(+0.00%) |
Aug 04, 2017 | 1.138 | 1.187 | 1.118 | 1.118 | 141,598 | -0.03(-2.56%) |
Aug 03, 2017 | 1.157 | 1.187 | 1.128 | 1.147 | 85,223 | -0.03(-2.50%) |
Aug 02, 2017 | 1.304 | 1.304 | 1.079 | 1.177 | 366,164 | -0.02(-1.64%) |