Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.240 | 1.250 | 1.180 | 1.200 | 32,713 | -0.04(-3.23%) |
Oct 30, 2017 | 1.160 | 1.250 | 1.140 | 1.240 | 96,835 | +0.09(+7.83%) |
Oct 27, 2017 | 1.130 | 1.150 | 1.060 | 1.150 | 16,010 | +0.00(+0.00%) |
Oct 26, 2017 | 1.070 | 1.150 | 1.060 | 1.150 | 17,303 | +0.08(+7.48%) |
Oct 25, 2017 | 1.100 | 1.110 | 1.060 | 1.070 | 12,800 | +0.00(+0.00%) |
Oct 24, 2017 | 1.060 | 1.090 | 1.060 | 1.070 | 8,854 | -0.05(-4.46%) |
Oct 23, 2017 | 1.120 | 1.120 | 1.080 | 1.120 | 20,736 | +0.03(+2.75%) |
Oct 20, 2017 | 1.090 | 1.090 | 1.090 | 1.090 | 2,100 | +0.01(+0.93%) |
Oct 19, 2017 | 1.140 | 1.150 | 1.080 | 1.080 | 6,303 | -0.03(-2.70%) |
Oct 18, 2017 | 1.250 | 1.250 | 1.080 | 1.110 | 33,400 | +0.03(+2.78%) |
Oct 17, 2017 | 1.080 | 1.080 | 1.050 | 1.080 | 22,200 | +0.02(+1.89%) |
Oct 16, 2017 | 1.080 | 1.190 | 1.060 | 1.060 | 30,150 | -0.04(-3.64%) |
Oct 13, 2017 | 1.140 | 1.140 | 1.050 | 1.100 | 34,557 | -0.04(-3.51%) |
Oct 12, 2017 | 1.110 | 1.150 | 1.110 | 1.140 | 15,604 | +0.07(+6.54%) |
Oct 11, 2017 | 1.150 | 1.160 | 1.070 | 1.070 | 34,606 | -0.10(-8.55%) |
Oct 10, 2017 | 1.120 | 1.190 | 1.120 | 1.170 | 15,346 | -0.05(-4.10%) |
Oct 06, 2017 | 1.260 | 1.260 | 1.190 | 1.220 | 12,400 | +0.00(+0.00%) |
Oct 05, 2017 | 1.220 | 1.230 | 1.200 | 1.220 | 16,586 | +0.02(+1.67%) |
Oct 04, 2017 | 1.230 | 1.270 | 1.200 | 1.200 | 77,770 | -0.02(-1.64%) |
Oct 03, 2017 | 1.170 | 1.220 | 1.170 | 1.220 | 55,057 | +0.05(+4.27%) |
Oct 02, 2017 | 1.130 | 1.170 | 1.120 | 1.170 | 42,220 | +0.06(+5.41%) |
Sep 29, 2017 | 1.160 | 1.160 | 1.110 | 1.110 | 42,880 | -0.04(-3.48%) |
Sep 28, 2017 | 1.130 | 1.170 | 1.110 | 1.150 | 57,921 | +0.07(+6.48%) |
Sep 27, 2017 | 1.060 | 1.100 | 1.060 | 1.080 | 41,600 | +0.03(+2.86%) |
Sep 26, 2017 | 1.010 | 1.040 | 1.010 | 1.050 | 28,188 | +0.02(+1.94%) |
Sep 25, 2017 | 0.9800 | 1.050 | 0.9700 | 1.030 | 21,200 | +0.04(+4.04%) |
Sep 22, 2017 | 0.8600 | 1.025 | 0.8600 | 0.9900 | 24,700 | -0.03(-2.94%) |
Sep 21, 2017 | 1.030 | 1.040 | 1.010 | 1.020 | 25,240 | -0.03(-2.86%) |
Sep 20, 2017 | 1.030 | 1.050 | 1.030 | 1.050 | 6,504 | +0.01(+0.96%) |
Sep 19, 2017 | 1.060 | 1.060 | 1.020 | 1.040 | 2,900 | -0.02(-1.89%) |
Sep 18, 2017 | 1.020 | 1.070 | 1.020 | 1.060 | 22,463 | +0.02(+1.92%) |
Sep 15, 2017 | 1.030 | 1.040 | 1.000 | 1.040 | 18,102 | +0.00(+0.00%) |
Sep 14, 2017 | 1.050 | 1.050 | 1.030 | 1.040 | 2,932 | +0.00(+0.00%) |
Sep 13, 2017 | 1.040 | 1.050 | 1.020 | 1.040 | 104,716 | -0.02(-1.89%) |
Sep 12, 2017 | 1.030 | 1.060 | 1.030 | 1.060 | 16,488 | +0.00(+0.00%) |
Sep 11, 2017 | 1.050 | 1.070 | 1.050 | 1.060 | 3,201 | -0.03(-2.75%) |
Sep 08, 2017 | 1.050 | 1.090 | 1.040 | 1.090 | 6,007 | +0.03(+2.83%) |
Sep 07, 2017 | 1.040 | 1.070 | 1.020 | 1.060 | 34,780 | +0.02(+1.92%) |
Sep 06, 2017 | 1.040 | 1.040 | 1.020 | 1.040 | 13,500 | +0.00(+0.00%) |
Sep 05, 2017 | 1.100 | 1.100 | 1.030 | 1.040 | 17,006 | -0.01(-0.95%) |
Sep 01, 2017 | 1.050 | 1.060 | 1.030 | 1.050 | 11,475 | +0.00(+0.00%) |
Aug 31, 2017 | 1.060 | 1.080 | 1.040 | 1.050 | 31,500 | +0.00(+0.00%) |
Aug 30, 2017 | 1.100 | 1.110 | 1.040 | 1.050 | 19,205 | +0.01(+0.96%) |
Aug 29, 2017 | 1.030 | 1.060 | 1.030 | 1.040 | 9,493 | +0.00(+0.00%) |
Aug 28, 2017 | 1.050 | 1.060 | 1.040 | 1.040 | 8,775 | -0.02(-1.89%) |
Aug 25, 2017 | 1.140 | 1.140 | 1.050 | 1.060 | 17,077 | -0.05(-4.50%) |
Aug 24, 2017 | 1.050 | 1.140 | 1.050 | 1.110 | 34,502 | +0.03(+2.78%) |
Aug 23, 2017 | 1.050 | 1.080 | 1.050 | 1.080 | 14,100 | +0.02(+1.89%) |
Aug 22, 2017 | 1.010 | 1.080 | 1.010 | 1.060 | 31,581 | +0.00(+0.00%) |
Aug 21, 2017 | 1.100 | 1.110 | 1.050 | 1.060 | 78,804 | -0.03(-2.75%) |
Aug 18, 2017 | 1.100 | 1.140 | 1.050 | 1.090 | 35,704 | -0.02(-1.80%) |
Aug 17, 2017 | 1.000 | 1.130 | 0.9900 | 1.110 | 108,906 | +0.14(+14.43%) |
Aug 16, 2017 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | 33,454 | +0.07(+7.78%) |
Aug 15, 2017 | 1.000 | 1.030 | 0.8800 | 0.9000 | 258,090 | -0.14(-13.46%) |
Aug 14, 2017 | 1.040 | 1.040 | 1.020 | 1.040 | 24,240 | -0.01(-0.95%) |
Aug 11, 2017 | 1.050 | 1.050 | 1.020 | 1.050 | 15,204 | +0.00(+0.00%) |
Aug 10, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 34,134 | -0.02(-1.87%) |
Aug 09, 2017 | 1.040 | 1.100 | 1.040 | 1.070 | 48,494 | -0.03(-2.73%) |
Aug 08, 2017 | 1.010 | 1.110 | 1.010 | 1.100 | 74,169 | -0.05(-4.35%) |
Aug 04, 2017 | 1.180 | 1.180 | 1.140 | 1.150 | 39,914 | +0.00(+0.00%) |
Aug 03, 2017 | 1.200 | 1.200 | 1.150 | 1.150 | 42,900 | -0.01(-0.86%) |
Aug 02, 2017 | 1.120 | 1.160 | 1.110 | 1.160 | 108,553 | +0.08(+7.41%) |