Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.020 | 1.020 | 0.8800 | 0.8851 | 2,821,786 | -0.00(-0.44%) |
Oct 30, 2017 | 0.8600 | 0.9000 | 0.8543 | 0.8890 | 248,563 | +0.02(+2.18%) |
Oct 27, 2017 | 0.8500 | 0.8880 | 0.8401 | 0.8700 | 316,715 | +0.02(+2.35%) |
Oct 26, 2017 | 0.8450 | 0.8667 | 0.8400 | 0.8500 | 208,787 | -0.01(-0.82%) |
Oct 25, 2017 | 0.9000 | 0.9193 | 0.8351 | 0.8570 | 384,405 | -0.02(-1.91%) |
Oct 24, 2017 | 0.8318 | 0.9500 | 0.8300 | 0.8737 | 1,558,692 | +0.03(+4.02%) |
Oct 23, 2017 | 0.8700 | 0.8700 | 0.8250 | 0.8399 | 627,127 | -0.02(-2.78%) |
Oct 20, 2017 | 0.8889 | 0.8940 | 0.8500 | 0.8639 | 369,232 | -0.02(-1.82%) |
Oct 19, 2017 | 0.8850 | 0.8994 | 0.8600 | 0.8799 | 238,079 | -0.01(-0.58%) |
Oct 18, 2017 | 0.9100 | 0.9300 | 0.8800 | 0.8850 | 557,753 | -0.05(-4.84%) |
Oct 17, 2017 | 0.8820 | 0.9890 | 0.8800 | 0.9300 | 1,205,285 | +0.03(+3.33%) |
Oct 16, 2017 | 0.8800 | 0.9200 | 0.8780 | 0.9000 | 289,485 | +0.02(+2.74%) |
Oct 13, 2017 | 0.9300 | 0.9300 | 0.8600 | 0.8760 | 763,522 | -0.05(-5.09%) |
Oct 12, 2017 | 0.9900 | 0.9900 | 0.9100 | 0.9230 | 602,842 | -0.04(-3.85%) |
Oct 11, 2017 | 1.020 | 1.021 | 0.9500 | 0.9600 | 1,102,042 | -0.04(-3.52%) |
Oct 10, 2017 | 0.9400 | 1.040 | 0.9250 | 0.9950 | 4,010,571 | +0.07(+7.01%) |
Oct 09, 2017 | 0.8800 | 0.9352 | 0.8600 | 0.9298 | 675,578 | +0.05(+5.18%) |
Oct 06, 2017 | 0.9000 | 0.9285 | 0.8610 | 0.8840 | 489,332 | +0.00(+0.45%) |
Oct 05, 2017 | 0.9000 | 0.9200 | 0.8227 | 0.8800 | 912,810 | -0.01(-1.39%) |
Oct 04, 2017 | 0.8900 | 0.9000 | 0.8329 | 0.8924 | 750,191 | -0.01(-0.84%) |
Oct 03, 2017 | 0.9500 | 0.9700 | 0.8711 | 0.9000 | 2,535,947 | +0.04(+4.65%) |
Oct 02, 2017 | 0.8458 | 0.8820 | 0.8300 | 0.8600 | 356,740 | +0.02(+2.38%) |
Sep 29, 2017 | 0.8400 | 0.8998 | 0.8300 | 0.8400 | 602,580 | -0.01(-0.59%) |
Sep 28, 2017 | 0.8820 | 0.9000 | 0.8300 | 0.8450 | 838,788 | -0.05(-6.09%) |
Sep 27, 2017 | 0.9400 | 0.9600 | 0.8616 | 0.8998 | 488,343 | -0.04(-4.28%) |
Sep 26, 2017 | 0.8400 | 0.9900 | 0.8000 | 0.9400 | 2,127,274 | +0.08(+9.88%) |
Sep 25, 2017 | 0.9000 | 0.9000 | 0.8201 | 0.8555 | 1,140,464 | -0.02(-2.81%) |
Sep 22, 2017 | 0.9800 | 0.9800 | 0.8600 | 0.8802 | 1,802,907 | -0.10(-10.18%) |
Sep 21, 2017 | 1.060 | 1.070 | 0.9500 | 0.9800 | 4,974,374 | -0.09(-8.41%) |
Sep 20, 2017 | 1.800 | 2.290 | 0.9504 | 1.070 | 31,479,336 | -0.05(-4.41%) |
Sep 19, 2017 | 1.100 | 1.200 | 1.050 | 1.119 | 276,758 | +0.03(+2.70%) |
Sep 18, 2017 | 1.250 | 1.299 | 1.080 | 1.090 | 355,754 | -0.02(-1.78%) |
Sep 15, 2017 | 1.170 | 1.180 | 1.060 | 1.110 | 134,883 | -0.06(-5.15%) |
Sep 14, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 56,196 | -0.04(-3.31%) |
Sep 13, 2017 | 1.260 | 1.374 | 1.210 | 1.210 | 29,915 | -0.08(-6.20%) |
Sep 12, 2017 | 1.320 | 1.320 | 1.252 | 1.290 | 27,296 | +0.03(+2.46%) |
Sep 11, 2017 | 1.230 | 1.490 | 1.150 | 1.259 | 173,004 | +0.08(+6.69%) |
Sep 08, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 12,514 | -0.05(-4.07%) |
Sep 07, 2017 | 1.150 | 1.250 | 1.130 | 1.230 | 39,899 | +0.08(+6.96%) |
Sep 06, 2017 | 1.280 | 1.300 | 1.150 | 1.150 | 112,084 | -0.13(-10.16%) |
Sep 05, 2017 | 1.290 | 1.300 | 1.225 | 1.280 | 12,155 | -0.01(-0.78%) |
Sep 01, 2017 | 1.300 | 1.300 | 1.250 | 1.290 | 43,458 | +0.01(+0.78%) |
Aug 31, 2017 | 1.250 | 1.330 | 1.250 | 1.280 | 47,082 | +0.03(+2.40%) |
Aug 30, 2017 | 1.360 | 1.360 | 1.200 | 1.250 | 68,589 | -0.11(-8.09%) |
Aug 29, 2017 | 1.250 | 1.390 | 1.250 | 1.360 | 43,417 | +0.09(+7.09%) |
Aug 28, 2017 | 1.350 | 1.420 | 1.270 | 1.270 | 36,529 | -0.09(-6.62%) |
Aug 25, 2017 | 1.350 | 1.400 | 1.350 | 1.360 | 20,576 | +0.01(+0.74%) |
Aug 24, 2017 | 1.370 | 1.400 | 1.332 | 1.350 | 17,428 | +0.03(+2.27%) |
Aug 23, 2017 | 1.350 | 1.430 | 1.300 | 1.320 | 50,127 | -0.06(-4.35%) |
Aug 22, 2017 | 1.410 | 1.460 | 1.371 | 1.380 | 49,048 | +0.00(+0.00%) |
Aug 21, 2017 | 1.440 | 1.440 | 1.290 | 1.380 | 59,324 | -0.02(-1.43%) |
Aug 18, 2017 | 1.260 | 1.435 | 1.250 | 1.400 | 131,556 | +0.14(+11.11%) |
Aug 17, 2017 | 1.260 | 1.300 | 1.260 | 1.260 | 37,387 | -0.02(-1.56%) |
Aug 16, 2017 | 1.300 | 1.335 | 1.250 | 1.280 | 60,032 | -0.04(-3.03%) |
Aug 15, 2017 | 1.400 | 1.400 | 1.290 | 1.320 | 74,537 | -0.08(-5.71%) |
Aug 14, 2017 | 1.450 | 1.500 | 1.310 | 1.400 | 85,407 | -0.05(-3.45%) |
Aug 11, 2017 | 1.510 | 1.590 | 1.450 | 1.450 | 40,092 | -0.11(-7.05%) |
Aug 10, 2017 | 1.650 | 1.650 | 1.510 | 1.560 | 78,325 | -0.12(-7.14%) |
Aug 09, 2017 | 1.730 | 1.805 | 1.586 | 1.680 | 67,401 | -0.04(-2.33%) |
Aug 08, 2017 | 1.930 | 1.950 | 1.700 | 1.720 | 172,942 | -0.21(-10.88%) |
Aug 07, 2017 | 2.060 | 2.060 | 1.881 | 1.930 | 95,198 | -0.16(-7.87%) |
Aug 04, 2017 | 2.100 | 2.107 | 2.050 | 2.095 | 40,387 | -0.01(-0.25%) |
Aug 03, 2017 | 2.090 | 2.120 | 2.060 | 2.100 | 29,324 | +0.01(+0.48%) |
Aug 02, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 54,649 | +0.00(+0.20%) |