Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.260 | 1.260 | 1.170 | 1.180 | 198,415 | -0.08(-6.35%) |
Jul 28, 2017 | 1.290 | 1.320 | 1.250 | 1.260 | 78,986 | -0.02(-1.56%) |
Jul 27, 2017 | 1.340 | 1.340 | 1.254 | 1.280 | 180,216 | -0.05(-3.76%) |
Jul 26, 2017 | 1.390 | 1.400 | 1.320 | 1.330 | 144,193 | -0.07(-5.00%) |
Jul 25, 2017 | 1.410 | 1.430 | 1.390 | 1.400 | 162,910 | -0.02(-1.41%) |
Jul 24, 2017 | 1.440 | 1.440 | 1.350 | 1.420 | 257,810 | -0.03(-2.07%) |
Jul 21, 2017 | 1.430 | 1.510 | 1.410 | 1.450 | 283,126 | +0.03(+2.11%) |
Jul 20, 2017 | 1.370 | 1.460 | 1.350 | 1.420 | 481,770 | +0.06(+4.41%) |
Jul 19, 2017 | 1.280 | 1.440 | 1.260 | 1.360 | 421,941 | +0.08(+6.25%) |
Jul 18, 2017 | 1.220 | 1.290 | 1.210 | 1.280 | 188,526 | +0.05(+4.07%) |
Jul 17, 2017 | 1.250 | 1.250 | 1.210 | 1.230 | 72,560 | -0.02(-1.60%) |
Jul 14, 2017 | 1.270 | 1.300 | 1.240 | 1.250 | 193,868 | -0.08(-6.02%) |
Jul 13, 2017 | 1.370 | 1.400 | 1.300 | 1.330 | 74,720 | -0.03(-2.21%) |
Jul 12, 2017 | 1.370 | 1.425 | 1.310 | 1.360 | 125,734 | +0.00(+0.00%) |
Jul 11, 2017 | 1.400 | 1.440 | 1.340 | 1.360 | 258,347 | -0.04(-2.86%) |
Jul 10, 2017 | 1.410 | 1.440 | 1.360 | 1.400 | 220,322 | -0.01(-0.71%) |
Jul 07, 2017 | 1.370 | 1.540 | 1.342 | 1.410 | 473,654 | +0.06(+4.44%) |
Jul 06, 2017 | 1.200 | 1.390 | 1.199 | 1.350 | 422,170 | +0.14(+11.57%) |
Jul 05, 2017 | 1.250 | 1.290 | 1.200 | 1.210 | 44,712 | -0.05(-3.97%) |
Jul 03, 2017 | 1.270 | 1.290 | 1.230 | 1.260 | 25,748 | +0.01(+0.80%) |
Jun 30, 2017 | 1.180 | 1.300 | 1.140 | 1.250 | 162,688 | +0.07(+5.93%) |
Jun 29, 2017 | 1.200 | 1.210 | 1.130 | 1.180 | 157,561 | -0.02(-1.67%) |
Jun 28, 2017 | 1.290 | 1.290 | 1.190 | 1.200 | 117,512 | -0.08(-6.25%) |
Jun 27, 2017 | 1.310 | 1.320 | 1.260 | 1.280 | 147,850 | -0.03(-2.29%) |
Jun 26, 2017 | 1.220 | 1.330 | 1.200 | 1.310 | 274,615 | +0.10(+8.26%) |
Jun 23, 2017 | 1.220 | 1.230 | 1.200 | 1.210 | 120,695 | -0.01(-0.82%) |
Jun 22, 2017 | 1.190 | 1.390 | 1.190 | 1.220 | 466,422 | +0.03(+2.52%) |
Jun 21, 2017 | 1.130 | 1.200 | 1.120 | 1.190 | 284,808 | +0.06(+5.78%) |
Jun 20, 2017 | 1.160 | 1.160 | 1.050 | 1.125 | 269,699 | -0.04(-3.85%) |
Jun 19, 2017 | 1.080 | 1.190 | 1.050 | 1.170 | 787,648 | +0.11(+10.38%) |
Jun 16, 2017 | 0.9700 | 1.200 | 0.9699 | 1.060 | 979,900 | +0.11(+11.59%) |
Jun 15, 2017 | 0.9500 | 0.9762 | 0.8700 | 0.9499 | 675,921 | +0.01(+0.82%) |
Jun 14, 2017 | 0.9600 | 0.9798 | 0.9310 | 0.9422 | 194,238 | -0.05(-5.43%) |
Jun 13, 2017 | 0.9800 | 1.010 | 0.9510 | 0.9963 | 166,455 | +0.02(+1.66%) |
Jun 12, 2017 | 1.000 | 1.060 | 0.9700 | 0.9800 | 197,166 | -0.04(-3.92%) |
Jun 09, 2017 | 1.110 | 1.120 | 0.9900 | 1.020 | 399,602 | -0.11(-9.73%) |
Jun 08, 2017 | 1.250 | 1.290 | 1.060 | 1.130 | 1,136,905 | +0.15(+15.31%) |
Jun 07, 2017 | 0.9400 | 1.010 | 0.9400 | 0.9800 | 140,919 | +0.04(+4.26%) |
Jun 06, 2017 | 0.9829 | 1.028 | 0.9030 | 0.9400 | 240,179 | -0.05(-5.05%) |
Jun 05, 2017 | 1.080 | 1.100 | 0.9900 | 0.9900 | 256,265 | -0.08(-7.48%) |
Jun 02, 2017 | 1.050 | 1.120 | 1.050 | 1.070 | 93,610 | +0.01(+0.94%) |
Jun 01, 2017 | 1.020 | 1.080 | 1.000 | 1.060 | 163,701 | +0.04(+3.92%) |
May 31, 2017 | 1.040 | 1.050 | 1.020 | 1.020 | 118,760 | -0.01(-1.45%) |
May 30, 2017 | 1.000 | 1.040 | 0.9998 | 1.035 | 184,242 | +0.04(+4.33%) |
May 26, 2017 | 1.050 | 1.050 | 0.9809 | 0.9920 | 296,907 | -0.07(-6.42%) |
May 25, 2017 | 1.080 | 1.090 | 1.030 | 1.060 | 208,285 | -0.03(-2.75%) |
May 24, 2017 | 1.170 | 1.180 | 1.030 | 1.090 | 698,231 | -0.07(-6.03%) |
May 23, 2017 | 1.160 | 1.202 | 1.110 | 1.160 | 157,708 | -0.01(-0.85%) |
May 22, 2017 | 1.140 | 1.190 | 1.110 | 1.170 | 178,701 | +0.03(+2.63%) |
May 19, 2017 | 1.020 | 1.470 | 1.020 | 1.140 | 1,364,408 | +0.11(+10.68%) |
May 18, 2017 | 1.050 | 1.080 | 1.020 | 1.030 | 211,763 | -0.04(-3.74%) |
May 17, 2017 | 1.090 | 1.110 | 0.9501 | 1.070 | 324,663 | -0.03(-2.73%) |
May 16, 2017 | 1.220 | 1.220 | 1.010 | 1.100 | 572,398 | -0.13(-10.57%) |
May 15, 2017 | 1.330 | 1.330 | 1.190 | 1.230 | 372,303 | -0.07(-5.38%) |
May 12, 2017 | 1.400 | 1.400 | 1.250 | 1.300 | 411,204 | -0.11(-7.80%) |
May 11, 2017 | 1.800 | 1.800 | 1.400 | 1.410 | 701,324 | -0.42(-22.95%) |
May 10, 2017 | 1.850 | 1.910 | 1.810 | 1.830 | 59,653 | -0.01(-0.54%) |
May 09, 2017 | 1.850 | 1.955 | 1.830 | 1.840 | 146,655 | +0.01(+0.55%) |
May 08, 2017 | 1.810 | 1.850 | 1.810 | 1.830 | 35,307 | +0.03(+1.67%) |
May 05, 2017 | 1.840 | 1.870 | 1.780 | 1.800 | 102,149 | +0.01(+0.56%) |
May 04, 2017 | 2.010 | 2.020 | 1.780 | 1.790 | 119,857 | -0.20(-10.05%) |
May 03, 2017 | 2.070 | 2.110 | 1.980 | 1.990 | 121,702 | -0.12(-5.69%) |
May 02, 2017 | 2.097 | 2.110 | 2.070 | 2.110 | 115,135 | +0.01(+0.48%) |