Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.166 | 1.190 | 1.166 | 1.180 | 5,538 | -0.01(-0.84%) |
Jul 28, 2017 | 1.200 | 1.200 | 1.150 | 1.190 | 19,443 | +0.01(+0.76%) |
Jul 27, 2017 | 1.180 | 1.190 | 1.180 | 1.181 | 14,567 | -0.01(-0.76%) |
Jul 26, 2017 | 1.120 | 1.260 | 1.120 | 1.190 | 194,925 | +0.04(+3.48%) |
Jul 25, 2017 | 1.130 | 1.190 | 1.120 | 1.150 | 18,082 | +0.01(+0.88%) |
Jul 24, 2017 | 1.170 | 1.190 | 1.130 | 1.140 | 20,709 | -0.03(-2.56%) |
Jul 21, 2017 | 1.150 | 1.180 | 1.150 | 1.170 | 5,616 | +0.00(+0.00%) |
Jul 20, 2017 | 1.170 | 1.150 | 1.170 | 3,050 | +0.02(+1.74%) | |
Jul 19, 2017 | 1.150 | 1.180 | 1.100 | 1.150 | 23,295 | -0.02(-1.71%) |
Jul 18, 2017 | 1.180 | 1.180 | 1.100 | 1.170 | 19,266 | +0.01(+0.86%) |
Jul 17, 2017 | 1.160 | 1.190 | 1.123 | 1.160 | 12,205 | -0.03(-2.52%) |
Jul 14, 2017 | 1.200 | 1.200 | 1.120 | 1.190 | 16,598 | -0.00(-0.01%) |
Jul 13, 2017 | 1.160 | 1.210 | 1.120 | 1.190 | 81,491 | +0.00(+0.01%) |
Jul 12, 2017 | 1.180 | 1.200 | 1.160 | 1.190 | 17,031 | +0.03(+2.59%) |
Jul 11, 2017 | 1.170 | 1.220 | 1.160 | 1.160 | 26,887 | -0.02(-1.69%) |
Jul 10, 2017 | 1.200 | 1.219 | 1.160 | 1.180 | 18,857 | -0.02(-1.67%) |
Jul 07, 2017 | 1.180 | 1.200 | 1.130 | 1.200 | 10,678 | +0.02(+1.69%) |
Jul 06, 2017 | 1.150 | 1.180 | 1.100 | 1.180 | 28,923 | +0.02(+1.72%) |
Jul 05, 2017 | 1.170 | 1.190 | 1.110 | 1.160 | 3,318 | -0.00(-0.01%) |
Jul 03, 2017 | 1.140 | 1.280 | 1.140 | 1.160 | 3,716 | +0.00(+0.01%) |
Jun 30, 2017 | 1.130 | 1.180 | 1.120 | 1.160 | 40,560 | +0.00(+0.00%) |
Jun 29, 2017 | 1.170 | 1.220 | 1.130 | 1.160 | 46,730 | +0.03(+2.65%) |
Jun 28, 2017 | 1.180 | 1.220 | 1.130 | 1.130 | 48,217 | -0.04(-3.42%) |
Jun 27, 2017 | 1.150 | 1.250 | 1.130 | 1.170 | 66,266 | +0.04(+3.54%) |
Jun 26, 2017 | 1.100 | 1.150 | 1.060 | 1.130 | 53,423 | +0.03(+2.73%) |
Jun 23, 2017 | 1.100 | 1.170 | 1.100 | 1.100 | 103,350 | -0.03(-2.65%) |
Jun 22, 2017 | 1.090 | 1.140 | 1.060 | 1.130 | 67,240 | +0.11(+10.78%) |
Jun 21, 2017 | 1.010 | 1.070 | 1.006 | 1.020 | 233,259 | +0.02(+1.86%) |
Jun 20, 2017 | 1.000 | 1.060 | 0.9840 | 1.001 | 176,957 | +0.00(+0.13%) |
Jun 19, 2017 | 1.000 | 1.010 | 0.9900 | 1.000 | 135,301 | -0.02(-1.95%) |
Jun 16, 2017 | 1.040 | 1.050 | 1.020 | 1.020 | 69,327 | -0.05(-4.67%) |
Jun 15, 2017 | 1.070 | 1.090 | 1.000 | 1.070 | 111,170 | +0.02(+1.90%) |
Jun 14, 2017 | 1.100 | 1.100 | 1.030 | 1.050 | 26,695 | +0.01(+0.96%) |
Jun 13, 2017 | 1.100 | 1.200 | 1.024 | 1.040 | 119,275 | -0.03(-2.80%) |
Jun 12, 2017 | 1.060 | 1.130 | 1.010 | 1.070 | 91,491 | +0.02(+1.90%) |
Jun 09, 2017 | 1.060 | 1.130 | 1.020 | 1.050 | 34,188 | +0.00(+0.00%) |
Jun 08, 2017 | 1.060 | 1.090 | 1.020 | 1.050 | 68,767 | +0.01(+0.96%) |
Jun 07, 2017 | 1.081 | 1.189 | 1.040 | 1.040 | 38,232 | +0.01(+0.97%) |
Jun 06, 2017 | 1.060 | 1.135 | 1.030 | 1.030 | 37,374 | -0.03(-2.83%) |
Jun 05, 2017 | 1.070 | 1.070 | 0.9686 | 1.060 | 338,124 | +0.02(+1.92%) |
Jun 02, 2017 | 0.9982 | 1.040 | 0.9900 | 1.040 | 96,665 | +0.06(+6.12%) |
Jun 01, 2017 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 84,914 | +0.02(+2.08%) |
May 31, 2017 | 0.9180 | 0.9600 | 0.9160 | 0.9600 | 103,335 | +0.00(+0.00%) |
May 30, 2017 | 0.9500 | 0.9600 | 0.9160 | 0.9600 | 45,423 | -0.01(-1.03%) |
May 26, 2017 | 0.9697 | 0.9900 | 0.9600 | 0.9700 | 49,231 | +0.02(+2.11%) |
May 25, 2017 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 40,398 | -0.00(-0.04%) |
May 24, 2017 | 0.9500 | 0.9700 | 0.9500 | 0.9504 | 10,238 | -0.03(-3.02%) |
May 23, 2017 | 1.010 | 1.010 | 0.9800 | 0.9800 | 17,651 | -0.02(-2.00%) |
May 22, 2017 | 0.9650 | 1.000 | 0.9650 | 1.000 | 93,006 | +0.03(+3.08%) |
May 19, 2017 | 0.9500 | 0.9900 | 0.9500 | 0.9701 | 139,268 | +0.02(+2.15%) |
May 18, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9497 | 184,549 | +0.06(+6.24%) |
May 17, 2017 | 0.8500 | 0.9000 | 0.8400 | 0.8939 | 250,975 | +0.05(+6.42%) |
May 16, 2017 | 0.9300 | 0.9480 | 0.8000 | 0.8400 | 163,813 | -0.09(-9.69%) |
May 15, 2017 | 0.9400 | 0.9498 | 0.9200 | 0.9301 | 107,775 | -0.01(-1.05%) |
May 12, 2017 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 68,246 | -0.04(-4.08%) |
May 11, 2017 | 0.9900 | 0.9900 | 0.9400 | 0.9800 | 108,602 | +0.01(+1.03%) |
May 10, 2017 | 1.000 | 1.010 | 0.9600 | 0.9700 | 22,120 | -0.01(-1.02%) |
May 09, 2017 | 0.9800 | 1.000 | 0.9300 | 0.9800 | 58,634 | -0.00(-0.01%) |
May 08, 2017 | 1.090 | 1.100 | 0.9800 | 0.9801 | 126,076 | -0.11(-10.08%) |
May 05, 2017 | 1.250 | 1.260 | 1.080 | 1.090 | 161,432 | -0.13(-10.66%) |
May 04, 2017 | 1.250 | 1.250 | 1.180 | 1.220 | 63,752 | -0.02(-1.61%) |
May 03, 2017 | 1.170 | 1.240 | 1.080 | 1.240 | 126,212 | -0.01(-0.80%) |
May 02, 2017 | 1.280 | 1.280 | 1.230 | 1.250 | 35,071 | -0.05(-3.85%) |