Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.500 | 1.550 | 1.450 | 1.530 | 519,141 | +0.04(+2.68%) |
Oct 30, 2017 | 1.420 | 1.500 | 1.398 | 1.490 | 951,943 | +0.13(+9.56%) |
Oct 27, 2017 | 1.320 | 1.410 | 1.320 | 1.360 | 598,152 | +0.04(+3.03%) |
Oct 26, 2017 | 1.280 | 1.320 | 1.280 | 1.320 | 117,972 | +0.05(+3.94%) |
Oct 25, 2017 | 1.320 | 1.366 | 1.260 | 1.270 | 300,052 | -0.06(-4.51%) |
Oct 24, 2017 | 1.420 | 1.320 | 1.330 | 657,966 | +0.01(+0.76%) | |
Oct 23, 2017 | 1.370 | 1.380 | 1.301 | 1.320 | 245,503 | -0.05(-3.65%) |
Oct 20, 2017 | 1.287 | 1.370 | 1.287 | 1.370 | 311,761 | +0.08(+6.20%) |
Oct 19, 2017 | 1.280 | 1.290 | 1.240 | 1.290 | 383,777 | +0.03(+2.38%) |
Oct 18, 2017 | 1.380 | 1.393 | 1.250 | 1.260 | 602,910 | -0.11(-8.03%) |
Oct 17, 2017 | 1.430 | 1.430 | 1.330 | 1.370 | 492,486 | -0.04(-2.84%) |
Oct 16, 2017 | 1.400 | 1.440 | 1.380 | 1.410 | 248,981 | +0.02(+1.44%) |
Oct 13, 2017 | 1.400 | 1.430 | 1.350 | 1.390 | 311,122 | -0.02(-1.42%) |
Oct 12, 2017 | 1.400 | 1.500 | 1.380 | 1.410 | 532,453 | +0.01(+0.71%) |
Oct 11, 2017 | 1.370 | 1.430 | 1.360 | 1.400 | 276,367 | +0.02(+1.45%) |
Oct 10, 2017 | 1.410 | 1.430 | 1.330 | 1.380 | 1,004,380 | -0.05(-3.50%) |
Oct 09, 2017 | 1.500 | 1.510 | 1.430 | 1.430 | 529,187 | -0.06(-4.03%) |
Oct 06, 2017 | 1.510 | 1.526 | 1.450 | 1.490 | 281,611 | -0.04(-2.61%) |
Oct 05, 2017 | 1.500 | 1.550 | 1.430 | 1.530 | 485,352 | +0.01(+0.66%) |
Oct 04, 2017 | 1.600 | 1.610 | 1.520 | 1.520 | 387,850 | -0.07(-4.40%) |
Oct 03, 2017 | 1.530 | 1.630 | 1.530 | 1.590 | 1,181,578 | +0.06(+3.92%) |
Oct 02, 2017 | 1.530 | 1.570 | 1.481 | 1.530 | 249,265 | +0.01(+0.66%) |
Sep 29, 2017 | 1.490 | 1.580 | 1.470 | 1.520 | 350,778 | +0.01(+0.66%) |
Sep 28, 2017 | 1.450 | 1.560 | 1.410 | 1.510 | 517,141 | +0.06(+4.14%) |
Sep 27, 2017 | 1.370 | 1.500 | 1.347 | 1.450 | 411,111 | +0.08(+5.84%) |
Sep 26, 2017 | 1.340 | 1.390 | 1.320 | 1.370 | 270,997 | +0.01(+0.74%) |
Sep 25, 2017 | 1.380 | 1.450 | 1.290 | 1.360 | 819,457 | -0.05(-3.55%) |
Sep 22, 2017 | 1.430 | 1.490 | 1.320 | 1.410 | 1,194,090 | +0.00(+0.00%) |
Sep 21, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 669,356 | -0.11(-7.24%) |
Sep 20, 2017 | 1.510 | 1.670 | 1.470 | 1.520 | 1,243,622 | +0.01(+0.66%) |
Sep 19, 2017 | 1.500 | 1.532 | 1.370 | 1.510 | 711,877 | +0.00(+0.00%) |
Sep 18, 2017 | 1.580 | 1.650 | 1.420 | 1.510 | 1,671,883 | -0.02(-1.31%) |
Sep 15, 2017 | 1.300 | 1.530 | 1.300 | 1.530 | 2,555,888 | +0.23(+17.69%) |
Sep 14, 2017 | 1.280 | 1.340 | 1.270 | 1.300 | 342,995 | +0.01(+0.78%) |
Sep 13, 2017 | 1.210 | 1.350 | 1.210 | 1.290 | 905,860 | +0.08(+6.61%) |
Sep 12, 2017 | 1.230 | 1.300 | 1.210 | 1.210 | 536,217 | -0.04(-3.20%) |
Sep 11, 2017 | 1.290 | 1.300 | 1.170 | 1.250 | 584,465 | -0.05(-3.85%) |
Sep 08, 2017 | 1.300 | 1.310 | 1.230 | 1.300 | 956,478 | +0.00(+0.00%) |
Sep 07, 2017 | 1.110 | 1.320 | 1.110 | 1.300 | 2,059,033 | +0.19(+17.12%) |
Sep 06, 2017 | 1.140 | 1.140 | 1.050 | 1.110 | 763,434 | +0.02(+1.83%) |
Sep 05, 2017 | 1.000 | 1.090 | 0.9903 | 1.090 | 989,023 | +0.11(+11.21%) |
Sep 01, 2017 | 0.9120 | 0.9804 | 0.9102 | 0.9801 | 519,444 | +0.06(+6.53%) |
Aug 31, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 237,069 | -0.03(-3.15%) |
Aug 30, 2017 | 0.9200 | 0.9499 | 0.9050 | 0.9499 | 376,072 | +0.03(+3.54%) |
Aug 29, 2017 | 0.8900 | 0.9300 | 0.8900 | 0.9174 | 273,400 | -0.00(-0.28%) |
Aug 28, 2017 | 0.9267 | 0.9364 | 0.8900 | 0.9200 | 398,730 | -0.02(-1.87%) |
Aug 25, 2017 | 0.9145 | 0.9398 | 0.9000 | 0.9375 | 199,874 | +0.02(+2.47%) |
Aug 24, 2017 | 0.8700 | 0.9398 | 0.8561 | 0.9149 | 734,652 | +0.06(+7.01%) |
Aug 23, 2017 | 0.8252 | 0.8699 | 0.8251 | 0.8550 | 276,640 | +0.02(+2.09%) |
Aug 22, 2017 | 0.8500 | 0.8700 | 0.8250 | 0.8375 | 254,041 | -0.01(-0.81%) |
Aug 21, 2017 | 0.8800 | 0.8800 | 0.8350 | 0.8443 | 307,179 | -0.02(-2.57%) |
Aug 18, 2017 | 0.8400 | 0.8999 | 0.8021 | 0.8666 | 1,013,719 | +0.04(+5.36%) |
Aug 17, 2017 | 0.8000 | 0.8500 | 0.8000 | 0.8225 | 487,200 | +0.00(+0.01%) |
Aug 16, 2017 | 0.7652 | 0.8400 | 0.7600 | 0.8224 | 661,881 | +0.04(+4.78%) |
Aug 15, 2017 | 0.8300 | 0.8400 | 0.7801 | 0.7849 | 602,797 | -0.04(-4.50%) |
Aug 14, 2017 | 0.8100 | 0.8434 | 0.8100 | 0.8219 | 581,193 | +0.00(+0.42%) |
Aug 11, 2017 | 0.8479 | 0.8100 | 0.8185 | 928,808 | -0.01(-1.25%) | |
Aug 10, 2017 | 0.9300 | 0.9700 | 0.8200 | 0.8289 | 1,101,606 | -0.10(-10.68%) |
Aug 09, 2017 | 0.9500 | 1.120 | 0.9020 | 0.9280 | 3,801,479 | +0.04(+4.27%) |
Aug 08, 2017 | 0.9000 | 0.9400 | 0.8733 | 0.8900 | 1,013,169 | +0.02(+2.30%) |
Aug 07, 2017 | 0.9300 | 0.9600 | 0.8675 | 0.8700 | 681,509 | -0.06(-6.05%) |
Aug 04, 2017 | 0.9500 | 0.9550 | 0.9250 | 0.9260 | 472,095 | -0.01(-1.51%) |
Aug 03, 2017 | 0.9400 | 0.9901 | 0.9300 | 0.9402 | 695,764 | +0.00(+0.02%) |
Aug 02, 2017 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 445,020 | -0.02(-2.08%) |