Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.090 | 1.090 | 1.010 | 1.021 | 175,609 | -0.03(-2.80%) |
Oct 30, 2017 | 1.070 | 1.040 | 1.050 | 79,830 | +0.01(+0.66%) | |
Oct 27, 2017 | 1.040 | 1.090 | 1.020 | 1.043 | 134,368 | +0.02(+2.26%) |
Oct 26, 2017 | 1.070 | 1.090 | 1.020 | 1.020 | 170,165 | -0.02(-1.92%) |
Oct 25, 2017 | 1.080 | 1.090 | 1.030 | 1.040 | 335,428 | -0.04(-3.70%) |
Oct 24, 2017 | 1.080 | 1.090 | 1.080 | 1.080 | 151,835 | -0.00(-0.46%) |
Oct 23, 2017 | 1.100 | 1.100 | 1.080 | 1.085 | 68,653 | -0.02(-1.36%) |
Oct 20, 2017 | 1.100 | 1.130 | 1.080 | 1.100 | 101,254 | +0.00(+0.00%) |
Oct 19, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 101,352 | -0.01(-0.90%) |
Oct 18, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 100,415 | -0.01(-0.89%) |
Oct 17, 2017 | 1.140 | 1.158 | 1.100 | 1.120 | 108,747 | -0.03(-2.61%) |
Oct 16, 2017 | 1.140 | 1.200 | 1.140 | 1.150 | 177,597 | +0.02(+1.77%) |
Oct 13, 2017 | 1.130 | 1.170 | 1.130 | 1.130 | 67,123 | -0.01(-0.88%) |
Oct 12, 2017 | 1.140 | 1.190 | 1.130 | 1.140 | 54,318 | -0.01(-0.87%) |
Oct 11, 2017 | 1.170 | 1.195 | 1.110 | 1.150 | 62,884 | +0.00(+0.00%) |
Oct 10, 2017 | 1.190 | 1.210 | 1.150 | 1.150 | 70,855 | -0.03(-2.54%) |
Oct 09, 2017 | 1.190 | 1.220 | 1.170 | 1.180 | 29,708 | +0.00(+0.00%) |
Oct 06, 2017 | 1.240 | 1.240 | 1.160 | 1.180 | 136,083 | -0.06(-4.84%) |
Oct 05, 2017 | 1.150 | 1.240 | 1.130 | 1.240 | 120,564 | +0.10(+8.77%) |
Oct 04, 2017 | 1.130 | 1.160 | 1.130 | 1.140 | 61,374 | -0.01(-0.87%) |
Oct 03, 2017 | 1.120 | 1.170 | 1.120 | 1.150 | 43,477 | +0.02(+1.77%) |
Oct 02, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 66,541 | -0.03(-2.59%) |
Sep 29, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 25,246 | -0.02(-1.69%) |
Sep 28, 2017 | 1.160 | 1.189 | 1.150 | 1.180 | 79,682 | +0.03(+2.61%) |
Sep 27, 2017 | 1.160 | 1.190 | 1.150 | 1.150 | 114,514 | -0.02(-1.71%) |
Sep 26, 2017 | 1.180 | 1.190 | 1.170 | 1.170 | 68,518 | -0.01(-0.85%) |
Sep 25, 2017 | 1.230 | 1.242 | 1.130 | 1.180 | 219,122 | -0.06(-4.83%) |
Sep 22, 2017 | 1.250 | 1.270 | 1.220 | 1.240 | 41,843 | +0.01(+0.80%) |
Sep 21, 2017 | 1.260 | 1.270 | 1.230 | 1.230 | 98,543 | -0.04(-3.14%) |
Sep 20, 2017 | 1.290 | 1.300 | 1.263 | 1.270 | 95,014 | -0.00(-0.01%) |
Sep 19, 2017 | 1.300 | 1.307 | 1.260 | 1.270 | 51,840 | -0.02(-1.55%) |
Sep 18, 2017 | 1.320 | 1.330 | 1.280 | 1.290 | 90,926 | -0.03(-2.27%) |
Sep 15, 2017 | 1.340 | 1.340 | 1.310 | 1.320 | 19,399 | -0.00(-0.38%) |
Sep 14, 2017 | 1.300 | 1.330 | 1.300 | 1.325 | 72,054 | +0.01(+1.15%) |
Sep 13, 2017 | 1.330 | 1.330 | 1.290 | 1.310 | 108,378 | -0.01(-0.76%) |
Sep 12, 2017 | 1.330 | 1.340 | 1.300 | 1.320 | 83,924 | +0.00(+0.00%) |
Sep 11, 2017 | 1.320 | 1.376 | 1.320 | 1.320 | 140,411 | +0.00(+0.00%) |
Sep 08, 2017 | 1.410 | 1.420 | 1.280 | 1.320 | 247,049 | -0.10(-7.04%) |
Sep 07, 2017 | 1.400 | 1.430 | 1.388 | 1.420 | 181,701 | +0.04(+2.90%) |
Sep 06, 2017 | 1.370 | 1.420 | 1.348 | 1.380 | 249,154 | +0.03(+2.22%) |
Sep 05, 2017 | 1.350 | 1.440 | 1.330 | 1.350 | 437,139 | +0.02(+1.50%) |
Sep 01, 2017 | 1.180 | 1.350 | 1.180 | 1.330 | 613,914 | +0.16(+13.68%) |
Aug 31, 2017 | 1.110 | 1.202 | 1.110 | 1.170 | 120,301 | +0.02(+1.74%) |
Aug 30, 2017 | 1.170 | 1.180 | 1.130 | 1.150 | 46,579 | -0.01(-0.87%) |
Aug 29, 2017 | 1.110 | 1.230 | 1.100 | 1.160 | 147,548 | -0.02(-1.68%) |
Aug 28, 2017 | 1.140 | 1.200 | 1.110 | 1.180 | 101,128 | +0.08(+7.26%) |
Aug 25, 2017 | 1.120 | 1.150 | 1.100 | 1.100 | 39,544 | -0.03(-2.65%) |
Aug 24, 2017 | 1.130 | 1.130 | 1.090 | 1.130 | 64,882 | +0.02(+1.80%) |
Aug 23, 2017 | 1.150 | 1.170 | 1.080 | 1.110 | 125,775 | -0.05(-4.23%) |
Aug 22, 2017 | 1.160 | 1.164 | 1.130 | 1.159 | 53,421 | +0.02(+1.67%) |
Aug 21, 2017 | 1.100 | 1.140 | 1.100 | 1.140 | 35,353 | +0.02(+1.79%) |
Aug 18, 2017 | 1.120 | 1.160 | 1.110 | 1.120 | 96,851 | +0.00(+0.00%) |
Aug 17, 2017 | 1.160 | 1.160 | 1.120 | 1.120 | 56,605 | -0.04(-3.45%) |
Aug 16, 2017 | 1.160 | 1.190 | 1.150 | 1.160 | 64,816 | +0.01(+0.87%) |
Aug 15, 2017 | 1.150 | 1.170 | 1.100 | 1.150 | 98,823 | -0.01(-0.86%) |
Aug 14, 2017 | 1.170 | 1.190 | 1.160 | 1.160 | 65,803 | -0.02(-1.69%) |
Aug 11, 2017 | 1.180 | 1.200 | 1.160 | 1.180 | 55,619 | +0.01(+0.85%) |
Aug 10, 2017 | 1.270 | 1.270 | 1.160 | 1.170 | 219,028 | -0.07(-5.65%) |
Aug 09, 2017 | 1.280 | 1.290 | 1.230 | 1.240 | 61,619 | -0.03(-2.36%) |
Aug 08, 2017 | 1.300 | 1.300 | 1.200 | 1.270 | 90,614 | -0.03(-2.31%) |
Aug 07, 2017 | 1.200 | 1.300 | 1.200 | 1.300 | 91,335 | +0.12(+10.17%) |
Aug 04, 2017 | 1.240 | 1.240 | 1.180 | 1.180 | 49,122 | -0.02(-1.67%) |
Aug 03, 2017 | 1.210 | 1.225 | 1.184 | 1.200 | 119,518 | -0.01(-0.83%) |
Aug 02, 2017 | 1.190 | 1.260 | 1.188 | 1.210 | 114,117 | +0.04(+3.42%) |