Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 339,843 | -0.06(-5.61%) |
Oct 30, 2017 | 1.020 | 1.090 | 1.000 | 1.070 | 301,232 | +0.03(+2.88%) |
Oct 27, 2017 | 1.010 | 1.050 | 0.9810 | 1.040 | 298,553 | +0.03(+2.97%) |
Oct 26, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 186,363 | -0.02(-1.94%) |
Oct 25, 2017 | 1.090 | 1.090 | 1.000 | 1.030 | 109,563 | -0.03(-2.83%) |
Oct 24, 2017 | 1.120 | 1.120 | 1.040 | 1.060 | 116,294 | -0.03(-2.75%) |
Oct 23, 2017 | 1.100 | 1.120 | 1.050 | 1.090 | 206,970 | -0.02(-1.80%) |
Oct 20, 2017 | 1.130 | 1.146 | 1.095 | 1.110 | 516,917 | -0.02(-1.77%) |
Oct 19, 2017 | 1.100 | 1.139 | 1.070 | 1.130 | 502,082 | +0.02(+2.26%) |
Oct 18, 2017 | 1.074 | 1.140 | 1.070 | 1.105 | 298,167 | +0.02(+2.31%) |
Oct 17, 2017 | 1.070 | 1.130 | 1.061 | 1.080 | 428,234 | +0.01(+0.93%) |
Oct 16, 2017 | 1.150 | 1.230 | 1.050 | 1.070 | 893,694 | -0.01(-0.93%) |
Oct 13, 2017 | 1.090 | 1.110 | 1.050 | 1.080 | 74,403 | +0.00(+0.00%) |
Oct 12, 2017 | 1.100 | 1.115 | 1.070 | 1.080 | 46,312 | -0.02(-1.82%) |
Oct 11, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 45,489 | +0.03(+2.80%) |
Oct 10, 2017 | 1.110 | 1.130 | 1.050 | 1.070 | 98,149 | -0.05(-4.46%) |
Oct 09, 2017 | 1.110 | 1.120 | 1.000 | 1.120 | 96,329 | -0.01(-0.88%) |
Oct 06, 2017 | 1.120 | 1.137 | 1.100 | 1.130 | 67,427 | +0.00(+0.00%) |
Oct 05, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 66,323 | +0.01(+0.89%) |
Oct 04, 2017 | 1.080 | 1.160 | 1.080 | 1.120 | 153,035 | +0.02(+1.82%) |
Oct 03, 2017 | 1.110 | 1.130 | 1.070 | 1.100 | 52,892 | +0.00(+0.00%) |
Oct 02, 2017 | 1.110 | 1.140 | 1.090 | 1.100 | 58,131 | -0.01(-0.90%) |
Sep 29, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 42,211 | -0.02(-1.77%) |
Sep 28, 2017 | 1.140 | 1.150 | 1.090 | 1.130 | 76,446 | +0.00(+0.00%) |
Sep 27, 2017 | 1.150 | 1.170 | 1.110 | 1.130 | 110,172 | -0.02(-1.74%) |
Sep 26, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 146,201 | +0.04(+3.60%) |
Sep 25, 2017 | 1.140 | 1.150 | 1.110 | 1.110 | 71,120 | -0.03(-2.63%) |
Sep 22, 2017 | 1.136 | 1.150 | 1.110 | 1.140 | 109,829 | +0.02(+1.79%) |
Sep 21, 2017 | 1.130 | 1.150 | 1.110 | 1.120 | 40,147 | -0.03(-2.61%) |
Sep 20, 2017 | 1.160 | 1.180 | 1.070 | 1.150 | 188,382 | -0.01(-0.86%) |
Sep 19, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 165,919 | -0.02(-1.69%) |
Sep 18, 2017 | 1.200 | 1.200 | 1.150 | 1.180 | 199,636 | -0.01(-0.84%) |
Sep 15, 2017 | 1.120 | 1.190 | 1.110 | 1.190 | 422,221 | +0.06(+5.31%) |
Sep 14, 2017 | 1.140 | 1.160 | 1.100 | 1.130 | 334,804 | +0.00(+0.00%) |
Sep 13, 2017 | 1.140 | 1.090 | 1.130 | 57,328 | +0.01(+0.89%) | |
Sep 12, 2017 | 1.140 | 1.160 | 1.120 | 1.120 | 136,843 | -0.05(-4.27%) |
Sep 11, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 2,181,788 | +0.00(+0.00%) |
Sep 08, 2017 | 1.180 | 1.190 | 1.160 | 1.170 | 73,848 | -0.01(-0.85%) |
Sep 07, 2017 | 1.130 | 1.200 | 1.100 | 1.180 | 153,251 | +0.03(+2.61%) |
Sep 06, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 147,391 | -0.01(-0.86%) |
Sep 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 102,830 | +0.04(+3.57%) |
Sep 01, 2017 | 1.090 | 1.140 | 1.090 | 1.120 | 56,341 | +0.03(+2.75%) |
Aug 31, 2017 | 1.090 | 1.160 | 1.090 | 1.090 | 84,512 | -0.02(-1.80%) |
Aug 30, 2017 | 1.100 | 1.170 | 1.090 | 1.110 | 47,448 | +0.05(+4.72%) |
Aug 29, 2017 | 1.030 | 1.100 | 1.030 | 1.060 | 39,114 | +0.03(+2.91%) |
Aug 28, 2017 | 1.030 | 1.080 | 1.030 | 1.030 | 30,915 | -0.04(-3.74%) |
Aug 25, 2017 | 1.100 | 1.100 | 1.030 | 1.070 | 61,780 | +0.02(+1.90%) |
Aug 24, 2017 | 1.040 | 1.060 | 1.020 | 1.050 | 44,077 | +0.01(+0.96%) |
Aug 23, 2017 | 1.040 | 1.050 | 0.9700 | 1.040 | 27,141 | +0.04(+4.00%) |
Aug 22, 2017 | 0.9900 | 1.030 | 0.9701 | 1.000 | 63,228 | +0.01(+1.01%) |
Aug 21, 2017 | 1.040 | 1.060 | 0.9433 | 0.9900 | 87,546 | -0.04(-3.88%) |
Aug 18, 2017 | 1.080 | 1.080 | 1.000 | 1.030 | 12,667 | -0.02(-1.90%) |
Aug 17, 2017 | 1.050 | 1.090 | 0.9900 | 1.050 | 36,366 | +0.00(+0.00%) |
Aug 16, 2017 | 1.050 | 1.090 | 1.040 | 1.050 | 17,772 | +0.00(+0.00%) |
Aug 15, 2017 | 1.010 | 1.070 | 1.010 | 1.050 | 50,230 | +0.00(+0.00%) |
Aug 14, 2017 | 1.050 | 1.050 | 1.010 | 1.050 | 43,385 | +0.02(+1.94%) |
Aug 11, 2017 | 0.9700 | 1.050 | 0.9500 | 1.030 | 183,888 | +0.03(+3.00%) |
Aug 10, 2017 | 0.9800 | 1.070 | 0.9400 | 1.000 | 184,168 | +0.00(+0.00%) |
Aug 09, 2017 | 1.110 | 1.110 | 0.9900 | 1.000 | 162,429 | -0.08(-7.41%) |
Aug 08, 2017 | 1.110 | 1.130 | 1.070 | 1.080 | 82,514 | -0.02(-1.82%) |
Aug 07, 2017 | 1.130 | 1.130 | 1.090 | 1.100 | 46,388 | -0.02(-1.79%) |
Aug 04, 2017 | 1.101 | 1.120 | 1.060 | 1.120 | 70,812 | +0.02(+1.82%) |
Aug 03, 2017 | 1.110 | 1.150 | 1.080 | 1.100 | 87,151 | -0.01(-0.90%) |
Aug 02, 2017 | 1.150 | 1.185 | 1.110 | 1.110 | 56,815 | -0.03(-2.63%) |