Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.020 | 1.020 | 0.9700 | 0.9800 | 472,766 | -0.02(-1.98%) |
Oct 30, 2017 | 1.030 | 1.030 | 0.9710 | 0.9998 | 769,842 | -0.02(-1.50%) |
Oct 27, 2017 | 1.120 | 1.150 | 1.000 | 1.015 | 784,034 | -0.07(-6.02%) |
Oct 26, 2017 | 1.120 | 1.160 | 1.070 | 1.080 | 961,038 | -0.02(-1.82%) |
Oct 25, 2017 | 1.070 | 1.170 | 1.030 | 1.100 | 1,018,236 | +0.03(+2.80%) |
Oct 24, 2017 | 1.050 | 1.140 | 0.9900 | 1.070 | 966,485 | +0.05(+4.90%) |
Oct 23, 2017 | 1.060 | 1.070 | 1.000 | 1.020 | 344,589 | -0.04(-3.77%) |
Oct 20, 2017 | 1.050 | 1.080 | 0.9726 | 1.060 | 780,177 | +0.01(+0.95%) |
Oct 19, 2017 | 1.070 | 1.080 | 1.020 | 1.050 | 399,665 | -0.02(-1.87%) |
Oct 18, 2017 | 1.080 | 1.100 | 1.030 | 1.070 | 416,513 | +0.00(+0.00%) |
Oct 17, 2017 | 1.050 | 1.100 | 1.010 | 1.070 | 549,552 | +0.03(+2.88%) |
Oct 16, 2017 | 1.140 | 1.140 | 1.040 | 1.040 | 1,020,502 | -0.10(-8.77%) |
Oct 13, 2017 | 1.150 | 1.190 | 1.050 | 1.140 | 2,089,217 | +0.00(+0.00%) |
Oct 12, 2017 | 1.180 | 1.220 | 1.130 | 1.140 | 590,441 | -0.04(-3.39%) |
Oct 11, 2017 | 1.220 | 1.260 | 1.170 | 1.180 | 380,925 | -0.03(-2.48%) |
Oct 10, 2017 | 1.230 | 1.270 | 1.200 | 1.210 | 261,150 | -0.02(-1.63%) |
Oct 09, 2017 | 1.260 | 1.350 | 1.230 | 1.230 | 314,074 | -0.02(-1.60%) |
Oct 06, 2017 | 1.220 | 1.250 | 1.220 | 1.250 | 222,685 | +0.03(+2.46%) |
Oct 05, 2017 | 1.240 | 1.270 | 1.180 | 1.220 | 458,392 | +0.00(+0.00%) |
Oct 04, 2017 | 1.290 | 1.335 | 1.230 | 1.220 | 477,711 | -0.08(-6.15%) |
Oct 03, 2017 | 1.310 | 1.320 | 1.270 | 1.300 | 160,318 | +0.01(+0.78%) |
Oct 02, 2017 | 1.300 | 1.310 | 1.280 | 1.290 | 234,182 | +0.01(+0.78%) |
Sep 29, 2017 | 1.280 | 1.330 | 1.280 | 1.280 | 170,769 | +0.00(+0.00%) |
Sep 28, 2017 | 1.310 | 1.320 | 1.270 | 1.280 | 143,364 | -0.01(-0.78%) |
Sep 27, 2017 | 1.320 | 1.320 | 1.270 | 1.290 | 159,893 | -0.01(-0.77%) |
Sep 26, 2017 | 1.370 | 1.400 | 1.270 | 1.300 | 256,800 | -0.04(-2.99%) |
Sep 25, 2017 | 1.370 | 1.400 | 1.300 | 1.340 | 205,560 | -0.05(-3.60%) |
Sep 22, 2017 | 1.360 | 1.390 | 1.350 | 1.390 | 261,351 | +0.00(+0.00%) |
Sep 21, 2017 | 1.400 | 1.405 | 1.370 | 1.390 | 132,400 | -0.01(-0.71%) |
Sep 20, 2017 | 1.460 | 1.460 | 1.370 | 1.400 | 335,888 | -0.06(-4.11%) |
Sep 19, 2017 | 1.540 | 1.540 | 1.430 | 1.460 | 367,850 | -0.06(-3.95%) |
Sep 18, 2017 | 1.520 | 1.589 | 1.520 | 1.520 | 453,737 | -0.02(-1.30%) |
Sep 15, 2017 | 1.440 | 1.540 | 1.400 | 1.540 | 610,435 | +0.10(+6.94%) |
Sep 14, 2017 | 1.480 | 1.490 | 1.400 | 1.440 | 275,752 | -0.03(-2.04%) |
Sep 13, 2017 | 1.440 | 1.480 | 1.428 | 1.470 | 395,350 | +0.03(+2.08%) |
Sep 12, 2017 | 1.400 | 1.450 | 1.390 | 1.440 | 335,309 | +0.07(+5.11%) |
Sep 11, 2017 | 1.400 | 1.420 | 1.340 | 1.370 | 326,170 | -0.03(-2.14%) |
Sep 08, 2017 | 1.300 | 1.420 | 1.300 | 1.400 | 670,503 | +0.09(+6.87%) |
Sep 07, 2017 | 1.280 | 1.340 | 1.250 | 1.310 | 304,730 | +0.03(+2.34%) |
Sep 06, 2017 | 1.270 | 1.330 | 1.251 | 1.280 | 292,827 | +0.03(+2.40%) |
Sep 05, 2017 | 1.250 | 1.300 | 1.212 | 1.250 | 575,317 | +0.05(+4.17%) |
Sep 01, 2017 | 1.220 | 1.220 | 1.200 | 1.200 | 112,706 | -0.01(-0.83%) |
Aug 31, 2017 | 1.170 | 1.240 | 1.160 | 1.210 | 271,817 | +0.04(+3.42%) |
Aug 30, 2017 | 1.170 | 1.250 | 1.160 | 1.170 | 261,044 | -0.02(-1.68%) |
Aug 29, 2017 | 1.130 | 1.200 | 1.130 | 1.190 | 226,982 | +0.04(+3.48%) |
Aug 28, 2017 | 1.160 | 1.180 | 1.130 | 1.150 | 195,760 | +0.00(+0.00%) |
Aug 25, 2017 | 1.100 | 1.200 | 1.070 | 1.150 | 312,834 | +0.07(+6.48%) |
Aug 24, 2017 | 1.060 | 1.130 | 1.060 | 1.080 | 192,165 | +0.01(+0.93%) |
Aug 23, 2017 | 1.080 | 1.100 | 1.060 | 1.070 | 211,935 | -0.01(-0.93%) |
Aug 22, 2017 | 1.100 | 1.109 | 1.080 | 1.080 | 162,498 | -0.01(-0.92%) |
Aug 21, 2017 | 1.130 | 1.137 | 1.080 | 1.090 | 266,482 | -0.03(-2.68%) |
Aug 18, 2017 | 1.110 | 1.160 | 1.110 | 1.120 | 249,385 | +0.01(+0.90%) |
Aug 17, 2017 | 1.100 | 1.130 | 1.100 | 1.110 | 254,150 | +0.01(+0.91%) |
Aug 16, 2017 | 1.100 | 1.150 | 1.100 | 1.100 | 327,357 | +0.00(+0.00%) |
Aug 15, 2017 | 1.130 | 1.140 | 1.080 | 1.100 | 405,427 | -0.02(-1.79%) |
Aug 14, 2017 | 1.120 | 1.280 | 1.090 | 1.120 | 2,120,901 | +0.10(+9.80%) |
Aug 11, 2017 | 1.060 | 1.080 | 1.010 | 1.020 | 532,361 | -0.04(-3.77%) |
Aug 10, 2017 | 1.110 | 1.220 | 1.050 | 1.060 | 821,689 | -0.09(-7.83%) |
Aug 09, 2017 | 1.160 | 1.160 | 1.100 | 1.150 | 418,045 | -0.01(-0.86%) |
Aug 08, 2017 | 1.200 | 1.240 | 1.150 | 1.160 | 328,500 | -0.03(-2.52%) |
Aug 07, 2017 | 1.150 | 1.200 | 1.110 | 1.190 | 267,136 | +0.08(+7.21%) |
Aug 04, 2017 | 1.190 | 1.210 | 1.110 | 1.110 | 328,615 | -0.10(-8.26%) |
Aug 03, 2017 | 1.160 | 1.240 | 1.080 | 1.210 | 809,264 | +0.05(+4.31%) |
Aug 02, 2017 | 1.180 | 1.200 | 1.160 | 1.160 | 626,037 | -0.06(-4.92%) |