Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.8880 | 0.8958 | 0.8581 | 0.8600 | 1,744,203 | -0.03(-2.88%) |
Jul 28, 2017 | 0.8945 | 0.9250 | 0.8855 | 0.8855 | 737,669 | -0.01(-1.61%) |
Jul 27, 2017 | 0.8873 | 0.9077 | 0.8728 | 0.9000 | 781,411 | +0.02(+2.05%) |
Jul 26, 2017 | 0.8984 | 0.9135 | 0.8630 | 0.8819 | 682,175 | -0.01(-0.57%) |
Jul 25, 2017 | 0.8550 | 0.9200 | 0.8550 | 0.8870 | 1,268,903 | +0.02(+2.79%) |
Jul 24, 2017 | 0.8871 | 0.9099 | 0.8500 | 0.8629 | 1,184,686 | -0.04(-4.27%) |
Jul 21, 2017 | 0.9480 | 0.9480 | 0.8923 | 0.9014 | 1,675,157 | -0.01(-1.27%) |
Jul 20, 2017 | 0.9500 | 0.9730 | 0.9052 | 0.9130 | 1,337,814 | -0.04(-3.90%) |
Jul 19, 2017 | 0.8927 | 0.9600 | 0.8900 | 0.9501 | 1,305,748 | +0.05(+5.57%) |
Jul 18, 2017 | 0.9172 | 0.9330 | 0.8891 | 0.9000 | 1,645,792 | -0.02(-1.64%) |
Jul 17, 2017 | 0.9468 | 0.9599 | 0.9079 | 0.9150 | 636,447 | -0.03(-2.90%) |
Jul 14, 2017 | 0.9009 | 0.9500 | 0.9000 | 0.9423 | 1,088,556 | +0.04(+4.35%) |
Jul 13, 2017 | 0.9141 | 0.9199 | 0.8800 | 0.9030 | 981,442 | -0.01(-1.39%) |
Jul 12, 2017 | 0.9240 | 0.9300 | 0.8927 | 0.9157 | 1,131,941 | +0.01(+1.41%) |
Jul 11, 2017 | 0.9105 | 0.9316 | 0.8800 | 0.9030 | 2,125,796 | -0.01(-0.82%) |
Jul 10, 2017 | 0.9000 | 0.9300 | 0.8600 | 0.9105 | 1,482,689 | +0.01(+1.26%) |
Jul 07, 2017 | 0.8735 | 0.9000 | 0.8200 | 0.8992 | 2,233,133 | +0.03(+3.37%) |
Jul 06, 2017 | 0.9400 | 0.9600 | 0.8510 | 0.8699 | 3,061,809 | -0.07(-7.37%) |
Jul 05, 2017 | 0.9634 | 0.9634 | 0.9120 | 0.9391 | 1,781,664 | -0.02(-2.38%) |
Jul 03, 2017 | 0.9310 | 0.9682 | 0.9000 | 0.9620 | 683,751 | +0.04(+3.89%) |
Jun 30, 2017 | 0.9100 | 0.9399 | 0.8750 | 0.9260 | 1,548,585 | +0.02(+2.08%) |
Jun 29, 2017 | 0.9214 | 0.9488 | 0.8831 | 0.9071 | 2,804,163 | -0.00(-0.32%) |
Jun 28, 2017 | 0.8862 | 0.9300 | 0.8701 | 0.9100 | 2,389,700 | +0.02(+2.25%) |
Jun 27, 2017 | 0.8720 | 0.9399 | 0.8710 | 0.8900 | 2,558,177 | +0.02(+2.30%) |
Jun 26, 2017 | 0.9500 | 0.9500 | 0.8500 | 0.8700 | 2,827,105 | -0.07(-7.18%) |
Jun 23, 2017 | 0.8500 | 1.060 | 0.8251 | 0.9373 | 19,403,592 | +0.10(+11.82%) |
Jun 22, 2017 | 0.8900 | 0.9100 | 0.8381 | 0.8382 | 1,998,614 | -0.03(-3.66%) |
Jun 21, 2017 | 0.9400 | 0.9700 | 0.8600 | 0.8700 | 3,426,787 | -0.09(-9.24%) |
Jun 20, 2017 | 0.9747 | 0.9890 | 0.9118 | 0.9586 | 1,777,920 | -0.03(-3.30%) |
Jun 19, 2017 | 1.020 | 1.050 | 0.9800 | 0.9913 | 1,907,960 | -0.02(-1.85%) |
Jun 16, 2017 | 1.040 | 1.060 | 1.000 | 1.010 | 1,595,848 | +0.01(+1.00%) |
Jun 15, 2017 | 1.050 | 1.060 | 1.000 | 1.000 | 2,847,892 | -0.06(-5.66%) |
Jun 14, 2017 | 1.150 | 1.150 | 1.040 | 1.060 | 2,017,777 | -0.09(-7.83%) |
Jun 13, 2017 | 1.080 | 1.150 | 1.060 | 1.150 | 1,001,180 | +0.08(+7.48%) |
Jun 12, 2017 | 1.120 | 1.150 | 1.060 | 1.070 | 1,122,928 | -0.05(-4.46%) |
Jun 09, 2017 | 1.070 | 1.170 | 1.045 | 1.120 | 1,652,775 | +0.07(+6.67%) |
Jun 08, 2017 | 1.050 | 1.070 | 1.020 | 1.050 | 1,531,345 | -0.01(-0.94%) |
Jun 07, 2017 | 1.070 | 1.140 | 1.020 | 1.060 | 1,820,302 | -0.03(-2.75%) |
Jun 06, 2017 | 1.050 | 1.100 | 1.030 | 1.090 | 1,150,960 | +0.05(+4.81%) |
Jun 05, 2017 | 1.070 | 1.080 | 1.040 | 1.040 | 1,664,077 | -0.02(-1.89%) |
Jun 02, 2017 | 1.100 | 1.110 | 1.020 | 1.060 | 1,528,389 | -0.05(-4.50%) |
Jun 01, 2017 | 1.120 | 1.150 | 1.100 | 1.110 | 1,294,798 | -0.01(-0.89%) |
May 31, 2017 | 1.120 | 1.135 | 1.080 | 1.120 | 1,082,878 | +0.00(+0.00%) |
May 30, 2017 | 1.100 | 1.130 | 1.090 | 1.120 | 818,275 | +0.02(+1.82%) |
May 26, 2017 | 1.160 | 1.190 | 1.100 | 1.100 | 3,457,938 | -0.04(-3.51%) |
May 25, 2017 | 1.200 | 1.260 | 1.110 | 1.140 | 3,185,596 | -0.06(-5.00%) |
May 24, 2017 | 1.240 | 1.245 | 1.180 | 1.200 | 1,292,869 | -0.03(-2.44%) |
May 23, 2017 | 1.220 | 1.260 | 1.190 | 1.230 | 1,846,625 | +0.02(+1.65%) |
May 22, 2017 | 1.100 | 1.240 | 1.100 | 1.210 | 2,411,947 | +0.12(+11.01%) |
May 19, 2017 | 1.140 | 1.190 | 1.090 | 1.090 | 2,616,875 | -0.04(-3.54%) |
May 18, 2017 | 1.020 | 1.155 | 1.020 | 1.130 | 2,570,117 | +0.10(+9.71%) |
May 17, 2017 | 1.070 | 1.110 | 1.010 | 1.030 | 3,143,740 | -0.04(-3.74%) |
May 16, 2017 | 1.170 | 1.200 | 1.060 | 1.070 | 3,289,237 | -0.09(-7.76%) |
May 15, 2017 | 1.210 | 1.250 | 1.150 | 1.160 | 1,674,189 | +0.01(+0.87%) |
May 12, 2017 | 1.200 | 1.230 | 1.140 | 1.150 | 1,504,996 | -0.05(-4.17%) |
May 11, 2017 | 1.310 | 1.370 | 1.200 | 1.200 | 3,965,679 | -0.12(-9.09%) |
May 10, 2017 | 1.380 | 1.400 | 1.320 | 1.320 | 1,277,525 | -0.03(-2.22%) |
May 09, 2017 | 1.290 | 1.380 | 1.250 | 1.350 | 1,260,906 | +0.06(+4.65%) |
May 08, 2017 | 1.300 | 1.340 | 1.250 | 1.290 | 732,953 | -0.02(-1.53%) |
May 05, 2017 | 1.180 | 1.330 | 1.170 | 1.310 | 1,481,574 | +0.13(+11.02%) |
May 04, 2017 | 1.170 | 1.260 | 1.060 | 1.180 | 3,750,197 | -0.01(-0.84%) |
May 03, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 2,208,122 | +0.00(+0.00%) |
May 02, 2017 | 1.260 | 1.280 | 1.155 | 1.190 | 3,571,013 | -0.07(-5.56%) |