Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.9900 | 0.9900 | 0.9500 | 0.9900 | 85,559 | +0.03(+3.13%) |
Aug 30, 2017 | 0.9800 | 1.010 | 0.9500 | 0.9600 | 87,138 | -0.07(-6.80%) |
Aug 29, 2017 | 1.020 | 1.040 | 0.9600 | 1.030 | 74,203 | +0.00(+0.00%) |
Aug 28, 2017 | 1.040 | 1.050 | 1.010 | 1.030 | 105,178 | +0.00(+0.00%) |
Aug 25, 2017 | 1.070 | 1.070 | 1.010 | 1.030 | 76,101 | +0.01(+0.98%) |
Aug 24, 2017 | 1.080 | 1.080 | 1.010 | 1.020 | 27,400 | -0.01(-0.97%) |
Aug 23, 2017 | 1.020 | 1.050 | 1.010 | 1.030 | 47,731 | -0.01(-0.96%) |
Aug 22, 2017 | 1.040 | 1.050 | 1.020 | 1.040 | 11,471 | -0.01(-0.95%) |
Aug 21, 2017 | 1.040 | 1.060 | 1.020 | 1.050 | 41,356 | -0.01(-0.94%) |
Aug 18, 2017 | 1.030 | 1.060 | 1.030 | 1.060 | 16,920 | +0.03(+2.91%) |
Aug 17, 2017 | 1.030 | 1.050 | 1.020 | 1.030 | 28,350 | +0.00(+0.00%) |
Aug 16, 2017 | 1.030 | 1.030 | 1.030 | 1.030 | 6,200 | -0.01(-0.96%) |
Aug 15, 2017 | 1.060 | 1.060 | 1.010 | 1.040 | 68,290 | -0.02(-1.89%) |
Aug 14, 2017 | 1.110 | 1.110 | 1.040 | 1.060 | 103,000 | -0.03(-2.75%) |
Aug 11, 2017 | 1.080 | 1.130 | 1.070 | 1.090 | 158,775 | +0.00(+0.00%) |
Aug 10, 2017 | 1.080 | 1.120 | 1.080 | 1.090 | 45,939 | +0.01(+0.93%) |
Aug 09, 2017 | 1.050 | 1.090 | 1.050 | 1.080 | 69,103 | +0.04(+3.85%) |
Aug 08, 2017 | 1.200 | 1.200 | 1.030 | 1.040 | 300,409 | -0.16(-13.33%) |
Aug 04, 2017 | 1.280 | 1.280 | 1.160 | 1.200 | 59,815 | -0.03(-2.44%) |
Aug 03, 2017 | 1.270 | 1.300 | 1.230 | 1.230 | 66,688 | -0.06(-4.65%) |
Aug 02, 2017 | 1.260 | 1.330 | 1.260 | 1.290 | 51,289 | +0.01(+0.78%) |
Aug 01, 2017 | 1.260 | 1.280 | 1.240 | 1.280 | 13,956 | +0.01(+0.79%) |
Jul 31, 2017 | 1.280 | 1.320 | 1.220 | 1.270 | 129,610 | +0.00(+0.00%) |
Jul 28, 2017 | 1.290 | 1.300 | 1.250 | 1.270 | 18,881 | -0.03(-2.31%) |
Jul 27, 2017 | 1.310 | 1.310 | 1.270 | 1.300 | 23,868 | +0.00(+0.00%) |
Jul 26, 2017 | 1.280 | 1.320 | 1.230 | 1.300 | 59,838 | +0.04(+3.17%) |
Jul 25, 2017 | 1.230 | 1.290 | 1.230 | 1.260 | 31,300 | +0.03(+2.44%) |
Jul 24, 2017 | 1.250 | 1.260 | 1.220 | 1.230 | 10,750 | +0.00(+0.00%) |
Jul 21, 2017 | 1.260 | 1.280 | 1.210 | 1.230 | 51,884 | -0.01(-0.81%) |
Jul 20, 2017 | 1.290 | 1.300 | 1.200 | 1.240 | 70,585 | -0.04(-3.13%) |
Jul 19, 2017 | 1.260 | 1.310 | 1.260 | 1.280 | 66,499 | +0.01(+0.79%) |
Jul 18, 2017 | 1.280 | 1.300 | 1.240 | 1.270 | 32,100 | +0.00(+0.00%) |
Jul 17, 2017 | 1.250 | 1.290 | 1.240 | 1.270 | 44,380 | +0.00(+0.00%) |
Jul 14, 2017 | 1.290 | 1.320 | 1.250 | 1.270 | 41,835 | -0.01(-0.78%) |
Jul 13, 2017 | 1.350 | 1.370 | 1.280 | 1.280 | 48,055 | -0.08(-5.88%) |
Jul 12, 2017 | 1.390 | 1.390 | 1.370 | 1.360 | 21,921 | +0.01(+0.74%) |
Jul 11, 2017 | 1.370 | 1.390 | 1.350 | 1.350 | 53,050 | +0.01(+0.75%) |
Jul 10, 2017 | 1.400 | 1.400 | 1.340 | 1.340 | 33,472 | -0.06(-4.29%) |
Jul 07, 2017 | 1.360 | 1.410 | 1.360 | 1.400 | 28,765 | +0.04(+2.94%) |
Jul 06, 2017 | 1.440 | 1.440 | 1.360 | 1.360 | 86,715 | -0.06(-4.23%) |
Jul 05, 2017 | 1.440 | 1.450 | 1.340 | 1.420 | 1,455,317 | -0.03(-2.07%) |
Jul 04, 2017 | 1.450 | 1.450 | 1.440 | 1.450 | 15,895 | +0.01(+0.69%) |
Jul 03, 2017 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.430 | 1.470 | 1.390 | 1.440 | 79,570 | +0.00(+0.00%) |
Jun 29, 2017 | 1.510 | 1.510 | 1.430 | 1.440 | 73,153 | -0.06(-4.00%) |
Jun 28, 2017 | 1.500 | 1.530 | 1.500 | 1.500 | 576,048 | +0.00(+0.00%) |
Jun 27, 2017 | 1.520 | 1.530 | 1.500 | 1.500 | 27,255 | -0.03(-1.96%) |
Jun 26, 2017 | 1.600 | 1.600 | 1.480 | 1.530 | 73,455 | -0.08(-4.97%) |
Jun 23, 2017 | 1.560 | 1.620 | 1.560 | 1.610 | 29,828 | +0.06(+3.87%) |
Jun 22, 2017 | 1.610 | 1.620 | 1.540 | 1.550 | 40,167 | -0.08(-4.91%) |
Jun 21, 2017 | 1.670 | 1.670 | 1.620 | 1.630 | 44,959 | -0.05(-2.98%) |
Jun 20, 2017 | 1.620 | 1.700 | 1.580 | 1.680 | 708,396 | +0.06(+3.70%) |
Jun 19, 2017 | 1.700 | 1.700 | 1.610 | 1.620 | 50,221 | -0.06(-3.57%) |
Jun 16, 2017 | 1.750 | 1.750 | 1.680 | 1.680 | 18,676 | -0.05(-2.89%) |
Jun 15, 2017 | 1.750 | 1.760 | 1.730 | 1.730 | 15,769 | -0.03(-1.70%) |
Jun 14, 2017 | 1.820 | 1.820 | 1.700 | 1.760 | 77,546 | -0.06(-3.30%) |
Jun 13, 2017 | 1.800 | 1.830 | 1.780 | 1.820 | 27,400 | +0.02(+1.11%) |
Jun 12, 2017 | 1.830 | 1.850 | 1.790 | 1.800 | 28,738 | -0.03(-1.64%) |
Jun 09, 2017 | 1.780 | 1.890 | 1.780 | 1.830 | 30,190 | +0.04(+2.23%) |
Jun 08, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 35,461 | +0.00(+0.00%) |
Jun 07, 2017 | 1.800 | 1.800 | 1.680 | 1.790 | 86,442 | -0.01(-0.56%) |
Jun 06, 2017 | 1.780 | 1.840 | 1.780 | 1.800 | 40,059 | +0.00(+0.00%) |
Jun 05, 2017 | 1.850 | 1.850 | 1.780 | 1.800 | 63,801 | -0.04(-2.17%) |
Jun 02, 2017 | 1.870 | 1.870 | 1.830 | 1.840 | 19,300 | -0.02(-1.08%) |