Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.150 | 1.150 | 1.100 | 1.100 | 183,878 | -0.03(-2.63%) |
Jul 28, 2017 | 1.119 | 1.160 | 1.090 | 1.130 | 239,594 | +0.01(+0.87%) |
Jul 27, 2017 | 1.130 | 1.150 | 1.097 | 1.120 | 355,928 | -0.00(-0.15%) |
Jul 26, 2017 | 1.106 | 1.130 | 1.106 | 1.122 | 425,162 | +0.01(+1.25%) |
Jul 25, 2017 | 1.080 | 1.119 | 1.059 | 1.108 | 460,567 | +0.04(+3.54%) |
Jul 24, 2017 | 1.043 | 1.090 | 1.030 | 1.070 | 489,657 | +0.04(+3.88%) |
Jul 21, 2017 | 1.085 | 1.090 | 1.000 | 1.030 | 511,667 | -0.04(-3.74%) |
Jul 20, 2017 | 1.155 | 1.180 | 1.020 | 1.070 | 1,447,394 | -0.07(-6.14%) |
Jul 19, 2017 | 1.093 | 1.170 | 1.050 | 1.140 | 1,659,325 | +0.06(+5.74%) |
Jul 18, 2017 | 0.9877 | 1.108 | 0.9798 | 1.078 | 1,484,750 | +0.11(+11.85%) |
Jul 17, 2017 | 0.9290 | 0.9670 | 0.9140 | 0.9639 | 510,663 | +0.08(+8.58%) |
Jul 14, 2017 | 0.8391 | 0.9200 | 0.8391 | 0.8877 | 228,800 | +0.06(+7.08%) |
Jul 13, 2017 | 0.8620 | 0.8675 | 0.8030 | 0.8290 | 71,958 | +0.04(+5.61%) |
Jul 12, 2017 | 0.7303 | 0.8100 | 0.7200 | 0.7850 | 58,247 | +0.05(+6.95%) |
Jul 11, 2017 | 0.7355 | 0.7410 | 0.7150 | 0.7340 | 46,725 | +0.01(+0.96%) |
Jul 10, 2017 | 0.7786 | 0.8008 | 0.7270 | 0.7270 | 51,680 | -0.04(-5.58%) |
Jul 07, 2017 | 0.8114 | 0.8114 | 0.7170 | 0.7700 | 120,128 | -0.03(-3.51%) |
Jul 06, 2017 | 0.8299 | 0.8600 | 0.7900 | 0.7980 | 65,335 | -0.02(-2.81%) |
Jul 05, 2017 | 0.8700 | 0.9020 | 0.8200 | 0.8211 | 81,086 | -0.07(-8.26%) |
Jul 03, 2017 | 0.8925 | 0.9000 | 0.8759 | 0.8950 | 24,561 | +0.03(+3.59%) |
Jun 30, 2017 | 0.8700 | 0.9070 | 0.8600 | 0.8640 | 52,264 | +0.00(+0.07%) |
Jun 29, 2017 | 0.9154 | 0.9470 | 0.8633 | 0.8634 | 68,330 | -0.05(-5.74%) |
Jun 28, 2017 | 0.9155 | 0.9511 | 0.8432 | 0.9160 | 122,298 | -0.02(-2.53%) |
Jun 27, 2017 | 0.9800 | 0.9800 | 0.9360 | 0.9398 | 76,316 | +0.00(+0.16%) |
Jun 26, 2017 | 0.9871 | 0.9884 | 0.9230 | 0.9383 | 87,516 | -0.05(-4.74%) |
Jun 23, 2017 | 1.028 | 1.050 | 0.9600 | 0.9850 | 62,942 | -0.04(-3.43%) |
Jun 22, 2017 | 1.000 | 1.047 | 0.9900 | 1.020 | 71,091 | +0.01(+0.99%) |
Jun 21, 2017 | 1.041 | 1.049 | 1.000 | 1.010 | 58,973 | -0.04(-3.81%) |
Jun 20, 2017 | 1.060 | 1.060 | 1.010 | 1.050 | 65,117 | -0.01(-0.49%) |
Jun 19, 2017 | 1.076 | 1.110 | 1.040 | 1.055 | 16,837 | -0.05(-4.52%) |
Jun 16, 2017 | 1.105 | 1.130 | 1.060 | 1.105 | 45,071 | +0.01(+0.46%) |
Jun 15, 2017 | 1.070 | 1.106 | 1.049 | 1.100 | 27,616 | +0.05(+4.38%) |
Jun 14, 2017 | 1.060 | 1.100 | 1.040 | 1.054 | 15,024 | +0.01(+0.66%) |
Jun 13, 2017 | 1.099 | 1.140 | 1.040 | 1.047 | 36,540 | -0.03(-3.06%) |
Jun 12, 2017 | 1.163 | 1.200 | 1.070 | 1.080 | 54,409 | -0.09(-7.69%) |
Jun 09, 2017 | 1.096 | 1.220 | 1.081 | 1.170 | 119,547 | +0.07(+6.36%) |
Jun 08, 2017 | 1.075 | 1.110 | 1.070 | 1.100 | 26,918 | +0.02(+1.53%) |
Jun 07, 2017 | 1.045 | 1.083 | 0.9936 | 1.083 | 265,265 | +0.02(+1.55%) |
Jun 06, 2017 | 1.019 | 1.082 | 1.000 | 1.067 | 154,855 | +0.03(+2.61%) |
Jun 05, 2017 | 0.9900 | 1.080 | 0.9500 | 1.040 | 93,621 | +0.07(+7.20%) |
Jun 02, 2017 | 0.9900 | 1.050 | 0.9700 | 0.9700 | 54,103 | -0.04(-3.96%) |
Jun 01, 2017 | 0.9660 | 1.056 | 0.9500 | 1.010 | 105,987 | -0.01(-0.98%) |
May 31, 2017 | 1.060 | 1.103 | 1.020 | 1.020 | 79,676 | -0.03(-2.86%) |
May 30, 2017 | 1.090 | 1.108 | 1.050 | 1.050 | 71,655 | -0.04(-3.56%) |
May 26, 2017 | 1.100 | 1.131 | 1.085 | 1.089 | 33,443 | -0.01(-1.02%) |
May 25, 2017 | 1.119 | 1.160 | 1.100 | 1.100 | 44,241 | -0.01(-0.90%) |
May 24, 2017 | 1.090 | 1.160 | 1.090 | 1.110 | 76,999 | +0.00(+0.00%) |
May 23, 2017 | 1.135 | 1.140 | 1.080 | 1.110 | 50,528 | +0.03(+3.00%) |
May 22, 2017 | 1.135 | 1.135 | 1.060 | 1.078 | 90,501 | -0.04(-3.78%) |
May 19, 2017 | 1.061 | 1.136 | 1.060 | 1.120 | 32,677 | +0.05(+4.70%) |
May 18, 2017 | 1.067 | 1.110 | 1.060 | 1.070 | 48,291 | -0.01(-0.61%) |
May 17, 2017 | 1.120 | 1.120 | 1.070 | 1.076 | 25,816 | -0.02(-2.15%) |
May 16, 2017 | 1.115 | 1.120 | 1.062 | 1.100 | 95,362 | +0.00(+0.00%) |
May 15, 2017 | 1.133 | 1.140 | 1.090 | 1.100 | 82,294 | +0.02(+1.57%) |
May 12, 2017 | 1.169 | 1.180 | 1.060 | 1.083 | 71,588 | -0.02(-1.55%) |
May 11, 2017 | 1.070 | 1.100 | 1.040 | 1.100 | 81,229 | +0.04(+3.77%) |
May 10, 2017 | 1.055 | 1.099 | 1.020 | 1.060 | 77,268 | +0.01(+0.95%) |
May 09, 2017 | 1.075 | 1.130 | 1.000 | 1.050 | 330,527 | -0.08(-7.15%) |
May 08, 2017 | 1.125 | 1.200 | 1.050 | 1.131 | 235,096 | -0.13(-10.25%) |
May 05, 2017 | 1.158 | 1.280 | 1.130 | 1.260 | 219,195 | +0.15(+13.51%) |
May 04, 2017 | 1.195 | 1.200 | 1.080 | 1.110 | 317,814 | -0.07(-5.93%) |
May 03, 2017 | 1.242 | 1.250 | 1.170 | 1.180 | 161,484 | -0.04(-3.28%) |
May 02, 2017 | 1.250 | 1.305 | 1.210 | 1.220 | 195,458 | -0.01(-0.81%) |