Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.040 | 1.020 | 1.030 | 33,150 | +0.01(+0.98%) | |
Jul 28, 2017 | 1.050 | 1.050 | 1.020 | 1.020 | 63,265 | -0.01(-0.97%) |
Jul 27, 2017 | 1.060 | 1.060 | 1.030 | 1.030 | 97,900 | -0.02(-1.90%) |
Jul 26, 2017 | 1.070 | 1.070 | 1.050 | 1.050 | 110,727 | -0.01(-0.94%) |
Jul 25, 2017 | 1.090 | 1.100 | 1.060 | 1.060 | 82,814 | -0.01(-0.93%) |
Jul 24, 2017 | 1.100 | 1.100 | 1.060 | 1.070 | 94,867 | -0.02(-1.83%) |
Jul 21, 2017 | 1.170 | 1.170 | 1.090 | 1.090 | 378,911 | -0.07(-6.03%) |
Jul 20, 2017 | 1.160 | 1.200 | 1.150 | 1.160 | 60,095 | -0.01(-0.85%) |
Jul 19, 2017 | 1.170 | 1.190 | 1.160 | 1.170 | 60,500 | -0.01(-0.85%) |
Jul 18, 2017 | 1.210 | 1.210 | 1.170 | 1.180 | 19,950 | +0.00(+0.00%) |
Jul 17, 2017 | 1.230 | 1.240 | 1.180 | 1.180 | 60,674 | -0.02(-1.67%) |
Jul 14, 2017 | 1.250 | 1.190 | 1.200 | 57,660 | -0.01(-0.83%) | |
Jul 13, 2017 | 1.270 | 1.270 | 1.210 | 1.210 | 129,840 | -0.06(-4.72%) |
Jul 12, 2017 | 1.200 | 1.270 | 1.160 | 1.270 | 295,340 | +0.11(+9.48%) |
Jul 11, 2017 | 1.180 | 1.200 | 1.160 | 1.160 | 66,756 | -0.04(-3.33%) |
Jul 10, 2017 | 1.150 | 1.200 | 1.150 | 1.200 | 102,331 | +0.07(+6.19%) |
Jul 07, 2017 | 1.120 | 1.140 | 1.120 | 1.130 | 26,208 | +0.02(+1.80%) |
Jul 06, 2017 | 1.170 | 1.170 | 1.080 | 1.110 | 197,130 | -0.06(-5.13%) |
Jul 05, 2017 | 1.150 | 1.170 | 1.110 | 1.170 | 223,158 | +0.09(+8.33%) |
Jul 04, 2017 | 1.040 | 1.080 | 1.040 | 1.080 | 45,485 | +0.01(+0.93%) |
Jul 03, 2017 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.040 | 1.070 | 1.030 | 1.070 | 12,491 | +0.04(+3.88%) |
Jun 29, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 7,500 | -0.03(-2.83%) |
Jun 28, 2017 | 1.020 | 1.060 | 1.020 | 1.060 | 14,400 | +0.02(+1.92%) |
Jun 27, 2017 | 1.030 | 1.040 | 1.010 | 1.040 | 16,300 | +0.01(+0.97%) |
Jun 26, 2017 | 1.040 | 1.040 | 1.030 | 1.030 | 21,500 | -0.02(-1.90%) |
Jun 23, 2017 | 1.030 | 1.060 | 1.030 | 1.050 | 18,950 | +0.01(+0.96%) |
Jun 22, 2017 | 1.040 | 1.070 | 1.030 | 1.040 | 20,300 | +0.00(+0.00%) |
Jun 21, 2017 | 1.030 | 1.070 | 1.030 | 1.040 | 9,300 | -0.01(-0.95%) |
Jun 20, 2017 | 1.050 | 1.090 | 1.040 | 1.050 | 32,700 | -0.01(-0.94%) |
Jun 19, 2017 | 1.050 | 1.080 | 1.050 | 1.060 | 39,700 | +0.01(+0.95%) |
Jun 16, 2017 | 1.040 | 1.060 | 1.040 | 1.050 | 43,350 | +0.05(+5.00%) |
Jun 15, 2017 | 1.060 | 1.060 | 1.000 | 1.000 | 76,209 | -0.05(-4.76%) |
Jun 14, 2017 | 1.030 | 1.050 | 1.030 | 1.050 | 21,460 | +0.03(+2.94%) |
Jun 13, 2017 | 1.050 | 1.050 | 1.020 | 1.020 | 104,550 | -0.04(-3.77%) |
Jun 12, 2017 | 1.130 | 1.130 | 1.050 | 1.060 | 107,700 | -0.07(-6.19%) |
Jun 09, 2017 | 1.160 | 1.160 | 1.110 | 1.130 | 17,112 | +0.00(+0.00%) |
Jun 08, 2017 | 1.150 | 1.160 | 1.130 | 1.130 | 40,500 | -0.01(-0.88%) |
Jun 07, 2017 | 1.170 | 1.200 | 1.140 | 1.140 | 38,061 | -0.06(-5.00%) |
Jun 06, 2017 | 1.230 | 1.230 | 1.150 | 1.200 | 59,200 | +0.01(+0.84%) |
Jun 05, 2017 | 1.180 | 1.220 | 1.160 | 1.190 | 64,250 | +0.01(+0.85%) |
Jun 02, 2017 | 1.200 | 1.210 | 1.170 | 1.180 | 88,350 | -0.02(-1.67%) |
Jun 01, 2017 | 1.180 | 1.200 | 1.170 | 1.200 | 163,812 | +0.03(+2.56%) |
May 31, 2017 | 1.130 | 1.200 | 1.130 | 1.170 | 278,562 | +0.08(+7.34%) |
May 30, 2017 | 1.070 | 1.100 | 1.070 | 1.090 | 16,700 | -0.02(-1.80%) |
May 29, 2017 | 1.070 | 1.110 | 1.070 | 1.110 | 32,430 | +0.04(+3.74%) |
May 26, 2017 | 1.070 | 1.120 | 1.070 | 1.070 | 57,000 | +0.01(+0.94%) |
May 25, 2017 | 1.100 | 1.100 | 1.060 | 1.060 | 27,445 | -0.02(-1.85%) |
May 24, 2017 | 1.100 | 1.100 | 1.080 | 1.080 | 3,598 | +0.02(+1.89%) |
May 23, 2017 | 1.120 | 1.120 | 1.060 | 1.060 | 53,651 | -0.05(-4.50%) |
May 19, 2017 | 1.060 | 1.120 | 1.050 | 1.110 | 53,625 | +0.06(+5.71%) |
May 18, 2017 | 1.050 | 1.060 | 1.050 | 1.050 | 15,100 | -0.02(-1.87%) |
May 17, 2017 | 1.040 | 1.070 | 1.040 | 1.070 | 25,004 | +0.00(+0.00%) |
May 16, 2017 | 1.050 | 1.070 | 1.040 | 1.070 | 61,892 | +0.01(+0.94%) |
May 15, 2017 | 1.040 | 1.060 | 1.040 | 1.060 | 6,290 | +0.00(+0.00%) |
May 12, 2017 | 1.040 | 1.060 | 1.030 | 1.060 | 50,050 | +0.02(+1.92%) |
May 11, 2017 | 1.030 | 1.050 | 1.030 | 1.040 | 17,050 | +0.00(+0.00%) |
May 10, 2017 | 1.050 | 1.090 | 1.040 | 1.040 | 98,610 | -0.02(-1.89%) |
May 09, 2017 | 1.080 | 1.080 | 1.030 | 1.060 | 55,988 | -0.01(-0.93%) |
May 08, 2017 | 1.110 | 1.110 | 1.070 | 1.070 | 18,800 | -0.04(-3.60%) |
May 05, 2017 | 1.070 | 1.110 | 1.060 | 1.110 | 49,080 | +0.02(+1.83%) |
May 04, 2017 | 1.040 | 1.120 | 1.030 | 1.090 | 291,090 | +0.02(+1.87%) |
May 03, 2017 | 1.090 | 1.090 | 1.050 | 1.070 | 36,435 | -0.01(-0.93%) |
May 02, 2017 | 1.080 | 1.090 | 1.050 | 1.080 | 50,000 | +0.03(+2.86%) |