Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.010 | 1.060 | 1.010 | 1.040 | 172,111 | +0.02(+1.96%) |
Sep 28, 2017 | 1.030 | 1.050 | 1.000 | 1.020 | 188,560 | -0.02(-1.92%) |
Sep 27, 2017 | 1.040 | 1.050 | 1.010 | 1.040 | 252,984 | -0.01(-0.95%) |
Sep 26, 2017 | 1.030 | 1.060 | 1.030 | 1.050 | 191,302 | +0.00(+0.00%) |
Sep 25, 2017 | 1.050 | 1.100 | 1.050 | 1.050 | 264,568 | -0.01(-0.94%) |
Sep 22, 2017 | 1.060 | 1.119 | 1.060 | 1.060 | 410,225 | +0.03(+2.91%) |
Sep 21, 2017 | 1.020 | 1.050 | 1.010 | 1.030 | 121,746 | +0.01(+0.98%) |
Sep 20, 2017 | 1.030 | 1.050 | 1.010 | 1.020 | 113,706 | -0.01(-0.97%) |
Sep 19, 2017 | 1.080 | 1.080 | 1.030 | 1.030 | 202,514 | -0.05(-4.63%) |
Sep 18, 2017 | 1.050 | 1.113 | 1.050 | 1.080 | 353,821 | +0.04(+3.85%) |
Sep 15, 2017 | 1.010 | 1.060 | 1.010 | 1.040 | 483,677 | +0.02(+1.96%) |
Sep 14, 2017 | 1.020 | 1.040 | 1.010 | 1.020 | 47,154 | +0.00(+0.00%) |
Sep 13, 2017 | 1.010 | 1.050 | 1.010 | 1.020 | 111,589 | +0.00(+0.00%) |
Sep 12, 2017 | 1.010 | 1.040 | 1.010 | 1.020 | 41,335 | +0.00(+0.00%) |
Sep 11, 2017 | 1.020 | 1.050 | 1.000 | 1.020 | 108,534 | +0.00(+0.00%) |
Sep 08, 2017 | 1.020 | 1.050 | 1.000 | 1.020 | 103,435 | +0.01(+0.99%) |
Sep 07, 2017 | 1.040 | 1.040 | 1.000 | 1.010 | 188,884 | -0.02(-1.94%) |
Sep 06, 2017 | 0.9890 | 1.060 | 0.9710 | 1.030 | 233,294 | +0.05(+5.10%) |
Sep 05, 2017 | 1.030 | 1.030 | 0.9600 | 0.9800 | 140,828 | -0.04(-3.92%) |
Sep 01, 2017 | 0.9800 | 1.020 | 0.9600 | 1.020 | 183,986 | +0.03(+2.51%) |
Aug 31, 2017 | 1.010 | 1.020 | 0.9900 | 0.9950 | 140,243 | +0.01(+0.60%) |
Aug 30, 2017 | 1.100 | 1.140 | 0.9503 | 0.9891 | 718,443 | +0.03(+3.03%) |
Aug 29, 2017 | 0.9300 | 0.9700 | 0.9250 | 0.9600 | 108,639 | +0.02(+2.14%) |
Aug 28, 2017 | 0.9700 | 1.000 | 0.9399 | 0.9399 | 102,696 | -0.01(-1.54%) |
Aug 25, 2017 | 0.9698 | 0.9698 | 0.9400 | 0.9546 | 57,118 | -0.00(-0.34%) |
Aug 24, 2017 | 0.9393 | 0.9700 | 0.9309 | 0.9579 | 71,084 | +0.02(+1.98%) |
Aug 23, 2017 | 1.000 | 1.070 | 0.9125 | 0.9393 | 503,086 | -0.09(-8.81%) |
Aug 22, 2017 | 0.9938 | 1.040 | 0.9700 | 1.030 | 156,556 | +0.04(+3.64%) |
Aug 21, 2017 | 0.9999 | 1.000 | 0.9700 | 0.9938 | 59,681 | -0.00(-0.05%) |
Aug 18, 2017 | 0.9441 | 1.000 | 0.9441 | 0.9943 | 83,833 | +0.06(+6.91%) |
Aug 17, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 179,743 | -0.02(-2.11%) |
Aug 16, 2017 | 0.9913 | 1.010 | 0.9300 | 0.9500 | 233,623 | -0.03(-3.49%) |
Aug 15, 2017 | 1.000 | 1.040 | 0.9708 | 0.9844 | 134,888 | -0.00(-0.31%) |
Aug 14, 2017 | 0.9900 | 1.040 | 0.9600 | 0.9875 | 75,413 | +0.01(+0.67%) |
Aug 11, 2017 | 0.9400 | 1.010 | 0.9400 | 0.9809 | 75,757 | +0.03(+2.65%) |
Aug 10, 2017 | 1.002 | 1.040 | 0.9500 | 0.9556 | 232,370 | -0.05(-5.39%) |
Aug 09, 2017 | 1.030 | 1.030 | 1.010 | 1.010 | 291,462 | -0.03(-2.88%) |
Aug 08, 2017 | 1.040 | 1.060 | 1.020 | 1.040 | 196,678 | +0.00(+0.00%) |
Aug 07, 2017 | 1.090 | 1.090 | 1.030 | 1.040 | 249,777 | -0.03(-2.80%) |
Aug 04, 2017 | 1.130 | 1.155 | 1.050 | 1.070 | 269,467 | -0.06(-5.31%) |
Aug 03, 2017 | 1.110 | 1.150 | 1.110 | 1.130 | 106,901 | +0.01(+0.89%) |
Aug 02, 2017 | 1.130 | 1.160 | 1.110 | 1.120 | 82,044 | +0.00(+0.00%) |
Aug 01, 2017 | 1.150 | 1.180 | 1.100 | 1.120 | 386,483 | -0.07(-5.88%) |
Jul 31, 2017 | 1.100 | 1.210 | 1.100 | 1.190 | 238,476 | +0.07(+6.25%) |
Jul 28, 2017 | 1.110 | 1.140 | 1.080 | 1.120 | 113,227 | +0.01(+0.90%) |
Jul 27, 2017 | 1.090 | 1.130 | 1.060 | 1.110 | 94,881 | -0.01(-0.89%) |
Jul 26, 2017 | 1.100 | 1.150 | 1.090 | 1.120 | 87,752 | +0.03(+2.75%) |
Jul 25, 2017 | 1.100 | 1.155 | 1.020 | 1.090 | 509,432 | +0.00(+0.00%) |
Jul 24, 2017 | 1.050 | 1.130 | 1.050 | 1.090 | 241,454 | +0.01(+0.93%) |
Jul 21, 2017 | 1.040 | 1.090 | 1.040 | 1.080 | 454,052 | +0.02(+1.89%) |
Jul 20, 2017 | 1.060 | 1.070 | 1.050 | 1.060 | 64,824 | -0.01(-0.93%) |
Jul 19, 2017 | 1.060 | 1.080 | 1.042 | 1.070 | 134,632 | +0.03(+2.89%) |
Jul 18, 2017 | 1.040 | 1.070 | 1.010 | 1.040 | 109,402 | -0.00(-0.01%) |
Jul 17, 2017 | 0.9453 | 1.040 | 0.9453 | 1.040 | 38,890 | +0.06(+6.11%) |
Jul 14, 2017 | 0.9455 | 1.000 | 0.9400 | 0.9801 | 68,931 | +0.02(+2.09%) |
Jul 13, 2017 | 0.9700 | 1.000 | 0.9543 | 0.9600 | 83,921 | -0.01(-1.03%) |
Jul 12, 2017 | 0.9300 | 0.9990 | 0.9297 | 0.9700 | 285,377 | +0.01(+1.01%) |
Jul 11, 2017 | 0.9980 | 1.000 | 0.9600 | 0.9603 | 103,235 | -0.04(-3.97%) |
Jul 10, 2017 | 1.030 | 1.030 | 0.9800 | 1.000 | 132,475 | -0.02(-1.96%) |
Jul 07, 2017 | 1.020 | 1.050 | 0.9900 | 1.020 | 170,148 | -0.01(-0.97%) |
Jul 06, 2017 | 1.100 | 1.160 | 1.010 | 1.030 | 515,486 | -0.04(-3.74%) |
Jul 05, 2017 | 1.000 | 1.100 | 0.8900 | 1.070 | 677,975 | +0.08(+8.55%) |