Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.050 | 1.050 | 1.000 | 1.000 | 121,502 | -0.05(-4.76%) |
Oct 28, 2016 | 1.040 | 1.060 | 1.020 | 1.050 | 199,873 | +0.00(+0.00%) |
Oct 27, 2016 | 1.020 | 1.060 | 1.000 | 1.050 | 132,890 | +0.05(+5.00%) |
Oct 26, 2016 | 1.070 | 1.070 | 1.000 | 1.000 | 248,726 | -0.06(-5.66%) |
Oct 25, 2016 | 1.040 | 1.060 | 1.030 | 1.060 | 277,540 | +0.04(+3.92%) |
Oct 24, 2016 | 1.030 | 1.040 | 1.020 | 1.020 | 80,576 | -0.01(-0.97%) |
Oct 21, 2016 | 1.020 | 1.040 | 1.000 | 1.030 | 370,310 | +0.03(+3.00%) |
Oct 20, 2016 | 1.020 | 1.040 | 0.9900 | 1.000 | 322,965 | -0.02(-1.96%) |
Oct 19, 2016 | 1.040 | 1.040 | 0.9900 | 1.020 | 411,159 | -0.02(-1.92%) |
Oct 18, 2016 | 1.020 | 1.050 | 1.000 | 1.040 | 326,042 | +0.03(+2.97%) |
Oct 17, 2016 | 1.010 | 1.030 | 0.9800 | 1.010 | 199,110 | -0.01(-0.98%) |
Oct 14, 2016 | 1.000 | 1.020 | 0.9800 | 1.020 | 126,917 | +0.02(+2.00%) |
Oct 13, 2016 | 0.9600 | 1.030 | 0.9500 | 1.000 | 224,322 | +0.05(+5.26%) |
Oct 12, 2016 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 320,872 | +0.00(+0.00%) |
Oct 11, 2016 | 0.9400 | 0.9700 | 0.9200 | 0.9500 | 436,046 | +0.02(+2.15%) |
Oct 07, 2016 | 0.9300 | 0.9300 | 0.9300 | 0 | -0.01(-1.06%) | |
Oct 06, 2016 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 415,106 | +0.02(+2.17%) |
Oct 05, 2016 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 194,567 | -0.02(-2.13%) |
Oct 04, 2016 | 0.9100 | 0.9700 | 0.9100 | 0.9400 | 543,749 | +0.04(+4.44%) |
Oct 03, 2016 | 1.000 | 1.010 | 0.8700 | 0.9000 | 725,096 | -0.10(-10.00%) |
Sep 30, 2016 | 1.040 | 1.040 | 1.000 | 1.000 | 400,123 | -0.02(-1.96%) |
Sep 29, 2016 | 1.050 | 1.060 | 1.020 | 1.020 | 86,060 | -0.01(-0.97%) |
Sep 28, 2016 | 1.030 | 1.050 | 1.020 | 1.030 | 259,721 | +0.01(+0.98%) |
Sep 27, 2016 | 1.040 | 1.070 | 1.020 | 1.020 | 163,272 | -0.02(-1.92%) |
Sep 26, 2016 | 1.070 | 1.090 | 1.030 | 1.040 | 219,786 | -0.03(-2.80%) |
Sep 23, 2016 | 1.100 | 1.105 | 1.070 | 1.070 | 276,881 | -0.01(-0.93%) |
Sep 22, 2016 | 1.110 | 1.120 | 1.080 | 1.080 | 217,740 | -0.01(-0.92%) |
Sep 21, 2016 | 1.070 | 1.120 | 1.060 | 1.090 | 505,024 | +0.02(+1.87%) |
Sep 20, 2016 | 1.070 | 1.080 | 1.050 | 1.070 | 69,015 | +0.02(+1.90%) |
Sep 19, 2016 | 1.070 | 1.100 | 1.050 | 1.050 | 219,408 | -0.02(-1.87%) |
Sep 16, 2016 | 1.050 | 1.090 | 1.030 | 1.070 | 1,867,483 | +0.02(+1.90%) |
Sep 15, 2016 | 1.110 | 1.120 | 1.050 | 1.050 | 837,688 | -0.06(-5.41%) |
Sep 14, 2016 | 1.080 | 1.130 | 1.070 | 1.110 | 330,443 | +0.05(+4.72%) |
Sep 13, 2016 | 1.070 | 1.090 | 1.050 | 1.060 | 251,229 | -0.03(-2.75%) |
Sep 12, 2016 | 1.060 | 1.100 | 1.060 | 1.090 | 347,708 | +0.01(+0.93%) |
Sep 09, 2016 | 1.100 | 1.100 | 1.070 | 1.080 | 200,656 | +0.00(+0.00%) |
Sep 08, 2016 | 1.140 | 1.140 | 1.070 | 1.080 | 315,317 | -0.06(-5.26%) |
Sep 07, 2016 | 1.130 | 1.140 | 1.120 | 1.140 | 101,923 | +0.00(+0.00%) |
Sep 06, 2016 | 1.140 | 1.140 | 1.120 | 1.140 | 741,967 | +0.02(+1.79%) |
Sep 02, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) | |
Sep 01, 2016 | 1.080 | 1.100 | 1.080 | 1.100 | 170,603 | +0.00(+0.00%) |
Aug 31, 2016 | 1.100 | 1.130 | 1.090 | 1.100 | 290,958 | +0.00(+0.00%) |
Aug 30, 2016 | 1.100 | 1.110 | 1.080 | 1.100 | 594,892 | +0.00(+0.00%) |
Aug 29, 2016 | 1.090 | 1.120 | 1.070 | 1.100 | 103,289 | +0.00(+0.00%) |
Aug 26, 2016 | 1.100 | 1.120 | 1.080 | 1.100 | 153,195 | +0.02(+1.85%) |
Aug 25, 2016 | 1.080 | 1.120 | 1.060 | 1.080 | 259,838 | -0.01(-0.92%) |
Aug 24, 2016 | 1.150 | 1.150 | 1.070 | 1.090 | 571,696 | -0.05(-4.39%) |
Aug 23, 2016 | 1.150 | 1.150 | 1.140 | 1.140 | 118,124 | +0.00(+0.00%) |
Aug 22, 2016 | 1.130 | 1.150 | 1.130 | 1.140 | 313,739 | +0.01(+0.88%) |
Aug 19, 2016 | 1.150 | 1.160 | 1.120 | 1.130 | 455,741 | +0.00(+0.00%) |
Aug 18, 2016 | 1.140 | 1.160 | 1.130 | 1.130 | 260,322 | -0.03(-2.59%) |
Aug 17, 2016 | 1.170 | 1.170 | 1.150 | 1.160 | 1,183,728 | +0.00(+0.00%) |
Aug 16, 2016 | 1.170 | 1.170 | 1.150 | 1.160 | 121,998 | +0.00(+0.00%) |
Aug 15, 2016 | 1.160 | 1.170 | 1.130 | 1.160 | 789,230 | +0.01(+0.87%) |
Aug 12, 2016 | 1.170 | 1.170 | 1.130 | 1.150 | 512,423 | +0.00(+0.00%) |
Aug 11, 2016 | 1.180 | 1.180 | 1.130 | 1.150 | 377,986 | -0.04(-3.36%) |
Aug 10, 2016 | 1.180 | 1.190 | 1.170 | 1.190 | 525,938 | +0.02(+1.71%) |
Aug 09, 2016 | 1.130 | 1.180 | 1.130 | 1.170 | 513,314 | +0.03(+2.63%) |
Aug 08, 2016 | 1.140 | 1.160 | 1.130 | 1.140 | 339,174 | +0.00(+0.00%) |
Aug 05, 2016 | 1.160 | 1.160 | 1.130 | 1.140 | 157,163 | -0.01(-0.87%) |
Aug 04, 2016 | 1.160 | 1.160 | 1.150 | 1.150 | 243,411 | +0.00(+0.00%) |
Aug 03, 2016 | 1.160 | 1.170 | 1.150 | 1.150 | 342,446 | +0.00(+0.00%) |