Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.8800 | 0.9000 | 0.8600 | 0.8801 | 178,884 | +0.02(+2.34%) |
Oct 30, 2017 | 0.9500 | 0.9550 | 0.8500 | 0.8600 | 552,744 | -0.11(-11.34%) |
Oct 27, 2017 | 0.9300 | 0.9799 | 0.9200 | 0.9700 | 339,362 | +0.00(+0.00%) |
Oct 26, 2017 | 1.020 | 1.050 | 0.9400 | 0.9700 | 412,232 | -0.06(-5.91%) |
Oct 25, 2017 | 1.070 | 1.080 | 1.010 | 1.031 | 254,070 | -0.04(-3.65%) |
Oct 24, 2017 | 1.010 | 1.080 | 1.010 | 1.070 | 470,306 | +0.06(+5.93%) |
Oct 23, 2017 | 1.050 | 1.080 | 1.010 | 1.010 | 194,883 | -0.06(-5.61%) |
Oct 20, 2017 | 1.090 | 1.109 | 1.040 | 1.070 | 335,257 | -0.04(-3.60%) |
Oct 19, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 383,854 | -0.04(-3.48%) |
Oct 18, 2017 | 1.180 | 1.200 | 1.130 | 1.150 | 355,252 | -0.04(-3.36%) |
Oct 17, 2017 | 1.230 | 1.230 | 1.161 | 1.190 | 329,203 | -0.04(-3.25%) |
Oct 16, 2017 | 1.240 | 1.250 | 1.200 | 1.230 | 258,338 | -0.03(-2.38%) |
Oct 13, 2017 | 1.250 | 1.320 | 1.230 | 1.260 | 253,349 | +0.00(+0.00%) |
Oct 12, 2017 | 1.270 | 1.306 | 1.240 | 1.260 | 179,862 | +0.00(+0.00%) |
Oct 11, 2017 | 1.230 | 1.270 | 1.230 | 1.260 | 128,932 | +0.04(+3.28%) |
Oct 10, 2017 | 1.220 | 1.270 | 1.220 | 1.220 | 156,070 | -0.01(-0.81%) |
Oct 09, 2017 | 1.290 | 1.290 | 1.210 | 1.230 | 344,424 | -0.06(-4.65%) |
Oct 06, 2017 | 1.300 | 1.320 | 1.261 | 1.290 | 196,501 | +0.00(+0.00%) |
Oct 05, 2017 | 1.230 | 1.329 | 1.230 | 1.290 | 353,118 | +0.07(+5.74%) |
Oct 04, 2017 | 1.230 | 1.266 | 1.190 | 1.220 | 153,349 | -0.01(-0.81%) |
Oct 03, 2017 | 1.240 | 1.350 | 1.220 | 1.230 | 542,043 | -0.01(-0.81%) |
Oct 02, 2017 | 1.220 | 1.250 | 1.170 | 1.240 | 130,023 | +0.01(+0.81%) |
Sep 29, 2017 | 1.210 | 1.275 | 1.190 | 1.230 | 199,984 | +0.03(+2.16%) |
Sep 28, 2017 | 1.180 | 1.230 | 1.151 | 1.204 | 229,882 | +0.02(+2.03%) |
Sep 27, 2017 | 1.200 | 1.240 | 1.180 | 1.180 | 160,601 | -0.03(-2.48%) |
Sep 26, 2017 | 1.220 | 1.273 | 1.200 | 1.210 | 261,093 | -0.02(-1.63%) |
Sep 25, 2017 | 1.250 | 1.280 | 1.220 | 1.230 | 86,437 | -0.01(-0.81%) |
Sep 22, 2017 | 1.230 | 1.258 | 1.210 | 1.240 | 133,930 | +0.02(+1.64%) |
Sep 21, 2017 | 1.220 | 1.240 | 1.220 | 1.220 | 123,789 | -0.03(-2.40%) |
Sep 20, 2017 | 1.263 | 1.230 | 1.250 | 172,374 | -0.01(-0.79%) | |
Sep 19, 2017 | 1.280 | 1.300 | 1.240 | 1.260 | 202,076 | -0.02(-1.56%) |
Sep 18, 2017 | 1.300 | 1.330 | 1.280 | 1.280 | 213,091 | -0.02(-1.54%) |
Sep 15, 2017 | 1.300 | 1.370 | 1.300 | 1.300 | 417,587 | -0.01(-0.76%) |
Sep 14, 2017 | 1.310 | 1.365 | 1.310 | 1.310 | 311,937 | +0.00(+0.00%) |
Sep 13, 2017 | 1.330 | 1.360 | 1.260 | 1.310 | 398,434 | -0.04(-2.96%) |
Sep 12, 2017 | 1.380 | 1.419 | 1.290 | 1.350 | 249,873 | -0.04(-2.88%) |
Sep 11, 2017 | 1.430 | 1.470 | 1.320 | 1.390 | 340,397 | -0.02(-1.42%) |
Sep 08, 2017 | 1.320 | 1.430 | 1.313 | 1.410 | 581,902 | +0.09(+6.82%) |
Sep 07, 2017 | 1.300 | 1.320 | 1.280 | 1.320 | 197,189 | +0.02(+1.54%) |
Sep 06, 2017 | 1.300 | 1.357 | 1.280 | 1.300 | 310,872 | -0.01(-0.76%) |
Sep 05, 2017 | 1.300 | 1.320 | 1.220 | 1.310 | 331,820 | +0.01(+0.77%) |
Sep 01, 2017 | 1.230 | 1.330 | 1.230 | 1.300 | 573,027 | +0.08(+6.56%) |
Aug 31, 2017 | 1.170 | 1.230 | 1.160 | 1.220 | 253,518 | +0.04(+3.39%) |
Aug 30, 2017 | 1.190 | 1.210 | 1.140 | 1.180 | 245,857 | +0.01(+0.85%) |
Aug 29, 2017 | 1.140 | 1.240 | 1.130 | 1.170 | 370,591 | +0.03(+2.63%) |
Aug 28, 2017 | 1.170 | 1.190 | 1.130 | 1.140 | 150,244 | -0.03(-2.56%) |
Aug 25, 2017 | 1.160 | 1.190 | 1.150 | 1.170 | 122,799 | -0.01(-0.85%) |
Aug 24, 2017 | 1.160 | 1.190 | 1.130 | 1.180 | 117,667 | +0.03(+2.61%) |
Aug 23, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 166,859 | +0.03(+2.68%) |
Aug 22, 2017 | 1.170 | 1.200 | 1.120 | 1.120 | 202,640 | -0.06(-5.08%) |
Aug 21, 2017 | 1.190 | 1.190 | 1.140 | 1.180 | 266,146 | -0.02(-1.67%) |
Aug 18, 2017 | 1.210 | 1.210 | 1.170 | 1.200 | 173,933 | -0.01(-0.83%) |
Aug 17, 2017 | 1.220 | 1.220 | 1.170 | 1.210 | 384,436 | +0.02(+2.11%) |
Aug 16, 2017 | 1.250 | 1.250 | 1.170 | 1.185 | 417,914 | -0.06(-5.20%) |
Aug 15, 2017 | 1.290 | 1.290 | 1.180 | 1.250 | 505,938 | -0.05(-3.85%) |
Aug 14, 2017 | 1.280 | 1.330 | 1.250 | 1.300 | 594,889 | +0.05(+4.00%) |
Aug 11, 2017 | 1.370 | 1.370 | 1.110 | 1.250 | 777,933 | -0.20(-13.73%) |
Aug 10, 2017 | 1.420 | 1.485 | 1.360 | 1.449 | 817,527 | +0.06(+4.24%) |
Aug 09, 2017 | 1.400 | 1.470 | 1.380 | 1.390 | 333,343 | -0.03(-2.11%) |
Aug 08, 2017 | 1.400 | 1.420 | 1.360 | 1.420 | 230,102 | +0.02(+1.43%) |
Aug 07, 2017 | 1.410 | 1.410 | 1.350 | 1.400 | 477,008 | +0.10(+7.69%) |
Aug 04, 2017 | 1.320 | 1.320 | 1.260 | 1.300 | 241,892 | -0.00(-0.38%) |
Aug 03, 2017 | 1.320 | 1.340 | 1.300 | 1.305 | 293,856 | -0.02(-1.14%) |
Aug 02, 2017 | 1.310 | 1.360 | 1.310 | 1.320 | 134,673 | -0.01(-0.75%) |