Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.190 | 1.260 | 1.150 | 1.240 | 128,272 | +0.06(+5.12%) |
Oct 30, 2017 | 1.180 | 1.200 | 1.140 | 1.179 | 94,185 | +0.03(+2.65%) |
Oct 27, 2017 | 1.150 | 1.150 | 1.130 | 1.149 | 42,743 | +0.01(+0.93%) |
Oct 26, 2017 | 1.160 | 1.170 | 1.131 | 1.138 | 62,178 | -0.01(-1.01%) |
Oct 25, 2017 | 1.179 | 1.180 | 1.130 | 1.150 | 42,609 | -0.02(-1.54%) |
Oct 24, 2017 | 1.170 | 1.190 | 1.150 | 1.168 | 108,710 | -0.01(-1.02%) |
Oct 23, 2017 | 1.160 | 1.180 | 1.157 | 1.180 | 86,849 | +0.05(+4.34%) |
Oct 20, 2017 | 1.110 | 1.150 | 1.101 | 1.131 | 69,197 | +0.01(+0.53%) |
Oct 19, 2017 | 1.171 | 1.180 | 1.110 | 1.125 | 201,115 | -0.04(-3.03%) |
Oct 18, 2017 | 1.113 | 1.165 | 1.110 | 1.160 | 53,507 | +0.04(+3.57%) |
Oct 17, 2017 | 1.167 | 1.190 | 1.084 | 1.120 | 184,809 | -0.07(-5.55%) |
Oct 16, 2017 | 1.210 | 1.219 | 1.180 | 1.186 | 80,994 | -0.00(-0.35%) |
Oct 13, 2017 | 1.150 | 1.190 | 1.150 | 1.190 | 49,656 | +0.01(+1.02%) |
Oct 12, 2017 | 1.240 | 1.270 | 1.169 | 1.178 | 93,821 | -0.05(-4.38%) |
Oct 11, 2017 | 1.153 | 1.240 | 1.122 | 1.232 | 117,766 | +0.09(+7.66%) |
Oct 10, 2017 | 1.124 | 1.150 | 1.107 | 1.144 | 50,077 | -0.03(-2.20%) |
Oct 09, 2017 | 1.120 | 1.170 | 1.120 | 1.170 | 81,871 | +0.09(+8.33%) |
Oct 06, 2017 | 1.120 | 1.129 | 1.070 | 1.080 | 92,554 | -0.04(-3.37%) |
Oct 05, 2017 | 1.065 | 1.136 | 1.065 | 1.118 | 72,130 | +0.03(+2.64%) |
Oct 04, 2017 | 1.082 | 1.110 | 1.070 | 1.089 | 28,535 | -0.00(-0.09%) |
Oct 03, 2017 | 1.100 | 1.110 | 1.071 | 1.090 | 46,514 | -0.01(-0.84%) |
Oct 02, 2017 | 1.040 | 1.100 | 1.040 | 1.099 | 147,975 | +0.06(+5.84%) |
Sep 29, 2017 | 1.052 | 1.052 | 1.010 | 1.038 | 45,594 | -0.01(-0.91%) |
Sep 28, 2017 | 1.038 | 1.060 | 1.020 | 1.048 | 49,929 | +0.01(+0.77%) |
Sep 27, 2017 | 1.045 | 1.060 | 1.024 | 1.040 | 37,325 | +0.00(+0.10%) |
Sep 26, 2017 | 1.050 | 1.050 | 1.014 | 1.039 | 27,605 | +0.01(+0.87%) |
Sep 25, 2017 | 1.040 | 1.041 | 1.018 | 1.030 | 46,597 | +0.00(+0.10%) |
Sep 22, 2017 | 1.020 | 1.030 | 0.9983 | 1.029 | 49,869 | +0.03(+2.90%) |
Sep 21, 2017 | 1.000 | 1.030 | 0.9900 | 1.000 | 64,241 | +0.00(+0.00%) |
Sep 20, 2017 | 1.057 | 1.070 | 1.000 | 1.000 | 96,527 | -0.04(-3.85%) |
Sep 19, 2017 | 1.036 | 1.050 | 1.010 | 1.040 | 76,956 | +0.03(+3.17%) |
Sep 18, 2017 | 0.9937 | 1.029 | 0.9793 | 1.008 | 92,193 | +0.03(+2.76%) |
Sep 15, 2017 | 1.014 | 1.014 | 0.9800 | 0.9809 | 74,797 | -0.01(-0.83%) |
Sep 14, 2017 | 0.9685 | 0.9891 | 0.9590 | 0.9891 | 24,611 | +0.02(+2.18%) |
Sep 13, 2017 | 0.9779 | 1.010 | 0.9581 | 0.9680 | 103,666 | -0.01(-1.22%) |
Sep 12, 2017 | 0.9837 | 0.9964 | 0.9750 | 0.9800 | 102,283 | -0.00(-0.43%) |
Sep 11, 2017 | 0.9880 | 1.010 | 0.9649 | 0.9842 | 285,972 | +0.03(+3.49%) |
Sep 08, 2017 | 0.9062 | 0.9510 | 0.9062 | 0.9510 | 13,006 | +0.04(+4.06%) |
Sep 07, 2017 | 0.9300 | 0.9300 | 0.9139 | 0.9139 | 25,911 | -0.02(-2.20%) |
Sep 06, 2017 | 0.9454 | 0.9454 | 0.9264 | 0.9345 | 4,700 | +0.01(+1.40%) |
Sep 05, 2017 | 0.9426 | 0.9475 | 0.9135 | 0.9216 | 11,660 | -0.02(-2.58%) |
Sep 01, 2017 | 0.9624 | 0.9624 | 0.9348 | 0.9460 | 3,260 | +0.02(+2.09%) |
Aug 31, 2017 | 0.9403 | 0.9490 | 0.9266 | 0.9266 | 14,490 | -0.01(-1.48%) |
Aug 30, 2017 | 0.9287 | 0.9405 | 0.9272 | 0.9405 | 10,279 | +0.01(+0.58%) |
Aug 29, 2017 | 0.9654 | 0.9654 | 0.9331 | 0.9351 | 6,710 | -0.01(-0.54%) |
Aug 28, 2017 | 0.9650 | 0.9650 | 0.9402 | 0.9402 | 21,230 | -0.01(-1.41%) |
Aug 25, 2017 | 0.9483 | 0.9542 | 0.9483 | 0.9536 | 8,305 | +0.01(+1.00%) |
Aug 24, 2017 | 0.9626 | 0.9674 | 0.9400 | 0.9442 | 13,792 | +0.00(+0.23%) |
Aug 23, 2017 | 0.9500 | 0.9600 | 0.9310 | 0.9420 | 67,160 | -0.00(-0.41%) |
Aug 22, 2017 | 0.9406 | 0.9505 | 0.9406 | 0.9458 | 19,710 | +0.00(+0.51%) |
Aug 21, 2017 | 0.9642 | 0.9647 | 0.9410 | 0.9410 | 10,730 | -0.01(-1.23%) |
Aug 18, 2017 | 0.9482 | 0.9628 | 0.9480 | 0.9527 | 2,575 | -0.00(-0.07%) |
Aug 17, 2017 | 0.9757 | 0.9790 | 0.9500 | 0.9534 | 20,131 | -0.01(-1.03%) |
Aug 16, 2017 | 0.9708 | 0.9771 | 0.9435 | 0.9633 | 22,533 | -0.01(-0.55%) |
Aug 15, 2017 | 0.9114 | 0.9844 | 0.9114 | 0.9686 | 17,819 | +0.05(+5.86%) |
Aug 14, 2017 | 0.9307 | 0.9466 | 0.9150 | 0.9150 | 16,085 | -0.01(-1.41%) |
Aug 11, 2017 | 0.9414 | 0.9500 | 0.9200 | 0.9281 | 34,149 | -0.02(-1.90%) |
Aug 10, 2017 | 0.9600 | 0.9751 | 0.9418 | 0.9461 | 31,676 | -0.03(-3.07%) |
Aug 09, 2017 | 0.9549 | 0.9767 | 0.9549 | 0.9761 | 21,306 | +0.02(+1.92%) |
Aug 08, 2017 | 1.020 | 1.030 | 0.9577 | 0.9577 | 15,875 | -0.02(-1.77%) |
Aug 07, 2017 | 1.020 | 1.030 | 0.9600 | 0.9750 | 3,260 | +0.01(+1.46%) |
Aug 04, 2017 | 0.9698 | 0.9860 | 0.9610 | 0.9610 | 12,337 | -0.01(-1.45%) |
Aug 03, 2017 | 1.012 | 1.020 | 0.9733 | 0.9751 | 26,370 | -0.03(-3.46%) |
Aug 02, 2017 | 1.030 | 1.040 | 1.002 | 1.010 | 15,472 | -0.02(-1.94%) |