Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.210 | 1.240 | 1.200 | 1.220 | 305,950 | +0.00(+0.00%) |
Oct 30, 2017 | 1.240 | 1.250 | 1.200 | 1.220 | 410,199 | -0.03(-2.40%) |
Oct 27, 2017 | 1.250 | 1.280 | 1.220 | 1.250 | 632,199 | +0.00(+0.00%) |
Oct 26, 2017 | 1.300 | 1.330 | 1.240 | 1.250 | 597,982 | -0.04(-3.10%) |
Oct 25, 2017 | 1.240 | 1.240 | 1.220 | 1.290 | 981,696 | +0.07(+5.74%) |
Oct 24, 2017 | 1.290 | 1.290 | 1.160 | 1.220 | 1,532,900 | -0.05(-3.94%) |
Oct 23, 2017 | 1.360 | 1.370 | 1.260 | 1.270 | 1,904,971 | -0.10(-7.30%) |
Oct 20, 2017 | 1.460 | 1.460 | 1.335 | 1.370 | 2,391,582 | -0.09(-6.16%) |
Oct 19, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 885,747 | -0.05(-3.31%) |
Oct 18, 2017 | 1.620 | 1.630 | 1.440 | 1.510 | 2,695,758 | +0.00(+0.00%) |
Oct 17, 2017 | 1.490 | 1.540 | 1.440 | 1.510 | 916,407 | +0.03(+2.03%) |
Oct 16, 2017 | 1.500 | 1.530 | 1.440 | 1.480 | 1,155,536 | +0.00(+0.00%) |
Oct 13, 2017 | 1.530 | 1.540 | 1.470 | 1.480 | 1,765,743 | -0.09(-5.73%) |
Oct 12, 2017 | 1.610 | 1.650 | 1.530 | 1.570 | 2,504,265 | -0.03(-1.88%) |
Oct 11, 2017 | 1.780 | 1.800 | 1.560 | 1.600 | 5,376,588 | +0.06(+3.90%) |
Oct 10, 2017 | 1.550 | 1.580 | 1.490 | 1.540 | 908,033 | -0.01(-0.65%) |
Oct 09, 2017 | 1.640 | 1.640 | 1.510 | 1.550 | 1,335,153 | -0.07(-4.32%) |
Oct 06, 2017 | 1.650 | 1.710 | 1.590 | 1.620 | 2,608,768 | -0.01(-0.61%) |
Oct 05, 2017 | 1.510 | 1.690 | 1.490 | 1.630 | 5,248,337 | +0.15(+10.14%) |
Oct 04, 2017 | 1.480 | 1.530 | 1.460 | 1.480 | 621,078 | +0.02(+1.37%) |
Oct 03, 2017 | 1.480 | 1.530 | 1.430 | 1.460 | 899,367 | -0.02(-1.35%) |
Oct 02, 2017 | 1.550 | 1.570 | 1.480 | 1.480 | 732,301 | -0.07(-4.52%) |
Sep 29, 2017 | 1.460 | 1.570 | 1.460 | 1.550 | 1,206,585 | +0.09(+6.16%) |
Sep 28, 2017 | 1.400 | 1.480 | 1.400 | 1.460 | 843,208 | +0.04(+2.82%) |
Sep 27, 2017 | 1.460 | 1.460 | 1.400 | 1.420 | 856,388 | -0.03(-2.07%) |
Sep 26, 2017 | 1.460 | 1.520 | 1.420 | 1.450 | 913,112 | -0.03(-2.03%) |
Sep 25, 2017 | 1.570 | 1.650 | 1.420 | 1.480 | 3,598,512 | +0.07(+4.96%) |
Sep 22, 2017 | 1.470 | 1.480 | 1.400 | 1.410 | 859,734 | -0.08(-5.37%) |
Sep 21, 2017 | 1.550 | 1.558 | 1.430 | 1.490 | 1,117,744 | -0.05(-3.25%) |
Sep 20, 2017 | 1.620 | 1.620 | 1.510 | 1.540 | 879,653 | -0.04(-2.53%) |
Sep 19, 2017 | 1.550 | 1.600 | 1.510 | 1.580 | 902,759 | -0.01(-0.63%) |
Sep 18, 2017 | 1.600 | 1.660 | 1.510 | 1.590 | 2,363,053 | -0.05(-3.05%) |
Sep 15, 2017 | 1.400 | 1.660 | 1.350 | 1.640 | 3,531,184 | +0.23(+16.31%) |
Sep 14, 2017 | 1.360 | 1.530 | 1.310 | 1.410 | 2,736,268 | +0.03(+2.17%) |
Sep 13, 2017 | 1.600 | 1.620 | 1.231 | 1.380 | 4,467,055 | -0.22(-13.75%) |
Sep 12, 2017 | 1.640 | 1.660 | 1.550 | 1.600 | 1,160,473 | -0.03(-1.84%) |
Sep 11, 2017 | 1.670 | 1.770 | 1.600 | 1.630 | 3,892,874 | +0.01(+0.62%) |
Sep 08, 2017 | 1.570 | 1.640 | 1.530 | 1.620 | 1,583,922 | +0.03(+1.89%) |
Sep 07, 2017 | 1.530 | 1.640 | 1.510 | 1.590 | 2,387,493 | +0.00(+0.00%) |
Sep 06, 2017 | 1.680 | 1.700 | 1.530 | 1.590 | 3,986,623 | -0.11(-6.47%) |
Sep 05, 2017 | 1.390 | 1.730 | 1.390 | 1.700 | 15,298,170 | +0.34(+25.00%) |
Sep 01, 2017 | 1.330 | 1.380 | 1.329 | 1.360 | 1,640,008 | +0.05(+3.82%) |
Aug 31, 2017 | 1.370 | 1.399 | 1.310 | 1.310 | 1,385,862 | -0.04(-2.96%) |
Aug 30, 2017 | 1.350 | 1.380 | 1.300 | 1.350 | 1,294,624 | +0.00(+0.00%) |
Aug 29, 2017 | 1.340 | 1.370 | 1.290 | 1.350 | 1,418,237 | -0.01(-0.74%) |
Aug 28, 2017 | 1.410 | 1.430 | 1.330 | 1.360 | 4,563,526 | +0.06(+4.62%) |
Aug 25, 2017 | 1.250 | 1.370 | 1.230 | 1.300 | 2,553,302 | +0.05(+3.59%) |
Aug 24, 2017 | 1.280 | 1.290 | 1.220 | 1.255 | 1,276,359 | -0.03(-1.95%) |
Aug 23, 2017 | 1.320 | 1.400 | 1.250 | 1.280 | 1,763,767 | -0.07(-5.19%) |
Aug 22, 2017 | 1.410 | 1.480 | 1.320 | 1.350 | 6,639,173 | +0.01(+0.75%) |
Aug 21, 2017 | 1.210 | 1.350 | 1.170 | 1.340 | 3,610,206 | +0.11(+8.94%) |
Aug 18, 2017 | 1.270 | 1.280 | 1.170 | 1.230 | 3,333,526 | -0.06(-4.65%) |
Aug 17, 2017 | 1.350 | 1.360 | 1.210 | 1.290 | 8,016,787 | -0.12(-8.51%) |
Aug 16, 2017 | 1.200 | 1.540 | 1.170 | 1.410 | 41,243,956 | +0.33(+30.56%) |
Aug 15, 2017 | 0.8900 | 1.130 | 0.8825 | 1.080 | 15,146,081 | +0.25(+30.51%) |
Aug 14, 2017 | 0.7900 | 0.8896 | 0.7800 | 0.8275 | 848,818 | +0.03(+3.44%) |
Aug 11, 2017 | 0.8730 | 0.8800 | 0.7200 | 0.8000 | 2,514,882 | -0.08(-9.09%) |
Aug 10, 2017 | 0.8823 | 0.9195 | 0.8681 | 0.8800 | 1,205,492 | +0.00(+0.49%) |
Aug 09, 2017 | 0.8800 | 0.8900 | 0.8701 | 0.8757 | 335,661 | -0.01(-1.60%) |
Aug 08, 2017 | 0.9000 | 0.9000 | 0.8800 | 0.8899 | 315,081 | -0.01(-1.11%) |
Aug 07, 2017 | 0.9200 | 0.9239 | 0.8850 | 0.8999 | 547,026 | -0.02(-1.65%) |
Aug 04, 2017 | 0.9100 | 0.9350 | 0.8900 | 0.9150 | 671,493 | +0.02(+2.68%) |
Aug 03, 2017 | 0.8700 | 0.9150 | 0.8660 | 0.8911 | 763,236 | +0.02(+2.27%) |
Aug 02, 2017 | 0.9000 | 0.9150 | 0.8635 | 0.8713 | 865,484 | -0.02(-2.65%) |