Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.9600 | 1.040 | 0.9600 | 1.030 | 41,145 | +0.04(+4.03%) |
Jul 28, 2017 | 1.000 | 1.040 | 0.9800 | 0.9901 | 97,376 | -0.01(-0.99%) |
Jul 27, 2017 | 1.080 | 1.080 | 0.9600 | 1.000 | 209,418 | -0.09(-8.26%) |
Jul 26, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 73,500 | +0.02(+1.87%) |
Jul 25, 2017 | 1.130 | 1.150 | 1.070 | 1.070 | 75,660 | -0.07(-6.14%) |
Jul 24, 2017 | 1.090 | 1.140 | 1.090 | 1.140 | 54,288 | +0.06(+5.56%) |
Jul 21, 2017 | 1.100 | 1.110 | 1.080 | 1.080 | 60,822 | -0.04(-3.57%) |
Jul 20, 2017 | 1.100 | 1.150 | 1.100 | 1.120 | 41,125 | +0.02(+1.82%) |
Jul 19, 2017 | 1.110 | 1.140 | 1.100 | 1.100 | 55,792 | +0.00(+0.00%) |
Jul 18, 2017 | 1.130 | 1.150 | 1.100 | 1.100 | 27,713 | -0.04(-3.51%) |
Jul 17, 2017 | 1.150 | 1.150 | 1.120 | 1.140 | 30,406 | +0.00(+0.00%) |
Jul 14, 2017 | 1.130 | 1.150 | 1.121 | 1.140 | 50,313 | +0.02(+1.79%) |
Jul 13, 2017 | 1.090 | 1.140 | 1.090 | 1.120 | 39,861 | +0.04(+3.70%) |
Jul 12, 2017 | 1.100 | 1.140 | 1.080 | 1.080 | 61,889 | -0.02(-1.82%) |
Jul 11, 2017 | 1.080 | 1.150 | 1.080 | 1.100 | 52,537 | +0.02(+1.85%) |
Jul 10, 2017 | 1.100 | 1.103 | 1.080 | 1.080 | 101,651 | -0.02(-1.82%) |
Jul 07, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 64,223 | +0.01(+0.92%) |
Jul 06, 2017 | 1.151 | 1.151 | 1.090 | 1.090 | 118,870 | -0.07(-6.03%) |
Jul 05, 2017 | 1.120 | 1.190 | 1.120 | 1.160 | 84,353 | +0.04(+3.57%) |
Jul 03, 2017 | 1.180 | 1.180 | 1.120 | 1.120 | 40,926 | -0.07(-5.88%) |
Jun 30, 2017 | 1.160 | 1.200 | 1.160 | 1.190 | 20,437 | +0.04(+3.48%) |
Jun 29, 2017 | 1.270 | 1.310 | 1.100 | 1.150 | 199,357 | -0.09(-7.26%) |
Jun 28, 2017 | 1.230 | 1.360 | 1.170 | 1.240 | 592,149 | +0.06(+5.08%) |
Jun 27, 2017 | 1.120 | 1.200 | 1.080 | 1.180 | 312,222 | +0.07(+6.31%) |
Jun 26, 2017 | 1.080 | 1.130 | 1.080 | 1.110 | 44,072 | +0.04(+3.74%) |
Jun 23, 2017 | 1.150 | 1.160 | 1.070 | 1.070 | 151,519 | -0.07(-6.14%) |
Jun 22, 2017 | 1.160 | 1.200 | 1.120 | 1.140 | 209,565 | -0.02(-1.72%) |
Jun 21, 2017 | 1.080 | 1.160 | 1.040 | 1.160 | 258,759 | +0.07(+6.42%) |
Jun 20, 2017 | 1.050 | 1.120 | 1.030 | 1.090 | 87,761 | +0.03(+2.83%) |
Jun 19, 2017 | 1.030 | 1.070 | 1.000 | 1.060 | 93,304 | +0.03(+2.91%) |
Jun 16, 2017 | 1.040 | 1.080 | 1.001 | 1.030 | 114,014 | -0.04(-3.74%) |
Jun 15, 2017 | 1.070 | 1.090 | 1.020 | 1.070 | 161,837 | +0.00(+0.00%) |
Jun 14, 2017 | 1.080 | 1.100 | 1.070 | 1.070 | 53,561 | -0.02(-1.83%) |
Jun 13, 2017 | 1.120 | 1.130 | 1.073 | 1.090 | 84,730 | -0.02(-1.80%) |
Jun 12, 2017 | 1.100 | 1.140 | 1.070 | 1.110 | 88,023 | +0.03(+2.78%) |
Jun 09, 2017 | 1.180 | 1.180 | 1.070 | 1.080 | 578,268 | -0.04(-3.57%) |
Jun 08, 2017 | 1.080 | 1.140 | 1.050 | 1.120 | 656,756 | +0.06(+5.66%) |
Jun 07, 2017 | 1.050 | 1.090 | 1.040 | 1.060 | 45,497 | +0.00(+0.00%) |
Jun 06, 2017 | 1.060 | 1.103 | 1.040 | 1.060 | 55,855 | -0.03(-2.75%) |
Jun 05, 2017 | 1.140 | 1.140 | 1.050 | 1.090 | 114,801 | -0.05(-4.39%) |
Jun 02, 2017 | 1.150 | 1.190 | 1.053 | 1.140 | 243,779 | +0.01(+0.88%) |
Jun 01, 2017 | 1.100 | 1.180 | 1.058 | 1.130 | 213,978 | +0.06(+5.61%) |
May 31, 2017 | 1.030 | 1.100 | 1.011 | 1.070 | 87,472 | +0.04(+3.88%) |
May 30, 2017 | 1.090 | 1.090 | 0.9800 | 1.030 | 132,188 | -0.03(-2.83%) |
May 26, 2017 | 0.9800 | 1.060 | 0.9600 | 1.060 | 146,197 | +0.08(+8.16%) |
May 25, 2017 | 0.9800 | 1.000 | 0.9800 | 0.9800 | 108,099 | -0.02(-2.49%) |
May 24, 2017 | 0.9100 | 1.010 | 0.9002 | 1.005 | 172,211 | +0.08(+9.24%) |
May 23, 2017 | 0.9089 | 0.9200 | 0.9000 | 0.9200 | 65,543 | +0.02(+2.22%) |
May 22, 2017 | 0.9488 | 0.9488 | 0.8900 | 0.9000 | 131,863 | -0.05(-5.14%) |
May 19, 2017 | 0.9500 | 0.9500 | 0.9101 | 0.9488 | 92,951 | +0.04(+4.26%) |
May 18, 2017 | 0.9700 | 0.9860 | 0.8803 | 0.9100 | 490,227 | -0.07(-7.14%) |
May 17, 2017 | 0.9913 | 1.020 | 0.9600 | 0.9800 | 89,414 | -0.01(-1.41%) |
May 16, 2017 | 1.020 | 1.020 | 0.9800 | 0.9940 | 207,758 | -0.02(-1.58%) |
May 15, 2017 | 1.090 | 1.108 | 0.9406 | 1.010 | 260,708 | -0.11(-9.82%) |
May 12, 2017 | 1.108 | 1.120 | 1.100 | 1.120 | 91,319 | +0.02(+1.82%) |
May 11, 2017 | 1.140 | 1.140 | 1.080 | 1.100 | 59,522 | -0.03(-2.65%) |
May 10, 2017 | 1.210 | 1.210 | 1.080 | 1.130 | 575,736 | +0.06(+5.61%) |
May 09, 2017 | 1.110 | 1.120 | 1.070 | 1.070 | 91,087 | -0.04(-4.04%) |
May 08, 2017 | 1.130 | 1.160 | 1.105 | 1.115 | 43,104 | -0.01(-0.89%) |
May 05, 2017 | 1.168 | 1.174 | 1.100 | 1.125 | 121,154 | -0.03(-2.66%) |
May 04, 2017 | 1.130 | 1.210 | 1.120 | 1.156 | 76,808 | +0.03(+2.28%) |
May 03, 2017 | 1.180 | 1.180 | 1.130 | 1.130 | 28,089 | -0.04(-3.42%) |
May 02, 2017 | 1.150 | 1.170 | 1.133 | 1.170 | 32,159 | +0.04(+3.54%) |