Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.750 | 1.850 | 1.510 | 1.790 | 17,709 | +0.09(+5.29%) |
Nov 29, 2017 | 1.710 | 1.920 | 1.700 | 1.700 | 53,279 | +0.05(+3.03%) |
Nov 28, 2017 | 1.720 | 1.730 | 1.650 | 1.650 | 24,470 | -0.05(-2.94%) |
Nov 27, 2017 | 1.690 | 1.700 | 1.600 | 1.700 | 75,152 | +0.11(+6.92%) |
Nov 24, 2017 | 1.450 | 1.780 | 1.350 | 1.590 | 81,206 | +0.13(+8.90%) |
Nov 22, 2017 | 1.380 | 1.480 | 1.360 | 1.460 | 39,767 | +0.09(+6.57%) |
Nov 21, 2017 | 1.360 | 1.380 | 1.250 | 1.370 | 49,168 | +0.12(+9.60%) |
Nov 20, 2017 | 1.370 | 1.370 | 1.250 | 1.250 | 30,931 | -0.03(-2.34%) |
Nov 17, 2017 | 1.220 | 1.290 | 1.220 | 1.280 | 7,041 | +0.06(+4.92%) |
Nov 16, 2017 | 1.200 | 1.300 | 1.200 | 1.220 | 8,260 | -0.05(-3.94%) |
Nov 15, 2017 | 1.300 | 1.300 | 1.200 | 1.270 | 35,590 | -0.10(-7.30%) |
Nov 14, 2017 | 1.380 | 1.430 | 1.370 | 1.370 | 17,782 | -0.01(-0.72%) |
Nov 13, 2017 | 1.300 | 1.380 | 1.293 | 1.380 | 47,346 | +0.13(+10.40%) |
Nov 10, 2017 | 1.260 | 1.260 | 1.210 | 1.250 | 23,416 | -0.01(-0.79%) |
Nov 09, 2017 | 1.320 | 1.340 | 1.200 | 1.260 | 25,338 | -0.01(-0.79%) |
Nov 08, 2017 | 1.330 | 1.380 | 1.260 | 1.270 | 16,114 | -0.06(-4.51%) |
Nov 07, 2017 | 1.355 | 1.380 | 1.260 | 1.330 | 23,026 | -0.03(-2.21%) |
Nov 06, 2017 | 1.340 | 1.430 | 1.150 | 1.360 | 21,456 | +0.00(+0.00%) |
Nov 03, 2017 | 1.360 | 1.360 | 1.300 | 1.360 | 13,756 | +0.00(+0.00%) |
Nov 02, 2017 | 1.380 | 1.380 | 1.280 | 1.360 | 4,978 | -0.02(-1.34%) |
Nov 01, 2017 | 1.350 | 1.410 | 1.320 | 1.379 | 67,757 | +0.08(+6.04%) |
Oct 31, 2017 | 1.360 | 1.360 | 1.300 | 1.300 | 17,726 | +0.00(+0.00%) |
Oct 30, 2017 | 1.250 | 1.350 | 1.190 | 1.300 | 28,054 | +0.11(+9.24%) |
Oct 27, 2017 | 1.200 | 1.300 | 1.190 | 1.190 | 23,365 | -0.05(-3.92%) |
Oct 26, 2017 | 1.350 | 1.350 | 1.200 | 1.238 | 9,084 | -0.11(-8.26%) |
Oct 25, 2017 | 1.350 | 1.350 | 1.240 | 1.350 | 9,097 | +0.00(+0.00%) |
Oct 24, 2017 | 1.370 | 1.390 | 1.300 | 1.350 | 7,673 | -0.02(-1.13%) |
Oct 23, 2017 | 1.390 | 1.390 | 1.365 | 1.365 | 16,126 | -0.03(-2.47%) |
Oct 20, 2017 | 1.260 | 1.400 | 1.260 | 1.400 | 29,377 | +0.18(+14.75%) |
Oct 19, 2017 | 1.390 | 1.390 | 1.220 | 1.220 | 7,445 | -0.13(-9.63%) |
Oct 18, 2017 | 1.320 | 1.390 | 1.320 | 1.350 | 10,756 | -0.01(-0.74%) |
Oct 17, 2017 | 1.350 | 1.400 | 1.320 | 1.360 | 21,516 | -0.02(-1.45%) |
Oct 16, 2017 | 1.390 | 1.390 | 1.300 | 1.380 | 28,082 | +0.10(+7.81%) |
Oct 13, 2017 | 1.370 | 1.370 | 1.270 | 1.280 | 12,652 | -0.09(-6.57%) |
Oct 12, 2017 | 1.300 | 1.380 | 1.300 | 1.370 | 36,048 | +0.07(+5.38%) |
Oct 11, 2017 | 1.250 | 1.300 | 1.220 | 1.300 | 28,190 | +0.07(+5.96%) |
Oct 10, 2017 | 1.170 | 1.300 | 1.030 | 1.227 | 41,411 | +0.06(+4.86%) |
Oct 09, 2017 | 1.160 | 1.190 | 1.080 | 1.170 | 7,230 | +0.02(+1.74%) |
Oct 06, 2017 | 1.120 | 1.170 | 1.050 | 1.150 | 26,788 | +0.00(+0.00%) |
Oct 05, 2017 | 1.090 | 1.150 | 1.090 | 1.150 | 9,111 | +0.05(+4.55%) |
Oct 04, 2017 | 1.100 | 1.200 | 1.090 | 1.100 | 20,344 | -0.07(-5.98%) |
Oct 03, 2017 | 1.130 | 1.290 | 1.130 | 1.170 | 73,490 | +0.04(+3.54%) |
Oct 02, 2017 | 1.000 | 1.130 | 0.9600 | 1.130 | 41,296 | +0.12(+11.88%) |
Sep 29, 2017 | 0.9950 | 1.110 | 0.9600 | 1.010 | 14,423 | -0.01(-0.98%) |
Sep 28, 2017 | 1.020 | 1.021 | 0.9600 | 1.020 | 13,143 | +0.04(+4.08%) |
Sep 27, 2017 | 1.090 | 1.090 | 0.9700 | 0.9800 | 16,053 | -0.06(-5.77%) |
Sep 26, 2017 | 1.100 | 1.100 | 1.010 | 1.040 | 10,924 | -0.06(-5.45%) |
Sep 25, 2017 | 1.180 | 1.180 | 1.030 | 1.100 | 14,501 | +0.02(+1.85%) |
Sep 22, 2017 | 1.200 | 1.200 | 1.060 | 1.080 | 9,963 | -0.01(-0.92%) |
Sep 21, 2017 | 1.020 | 1.100 | 1.018 | 1.090 | 18,988 | +0.07(+6.86%) |
Sep 20, 2017 | 1.050 | 1.050 | 0.9800 | 1.020 | 20,009 | +0.00(+0.00%) |
Sep 19, 2017 | 1.070 | 1.070 | 0.9200 | 1.020 | 10,961 | -0.02(-1.92%) |
Sep 18, 2017 | 1.020 | 1.150 | 1.000 | 1.040 | 44,343 | +0.01(+0.97%) |
Sep 15, 2017 | 1.040 | 1.090 | 1.030 | 1.030 | 6,360 | +0.00(+0.00%) |
Sep 14, 2017 | 1.061 | 1.061 | 1.000 | 1.030 | 20,852 | -0.05(-4.63%) |
Sep 13, 2017 | 1.050 | 1.090 | 1.010 | 1.080 | 7,995 | +0.03(+2.86%) |
Sep 12, 2017 | 1.070 | 1.080 | 1.010 | 1.050 | 40,175 | -0.02(-1.87%) |
Sep 11, 2017 | 1.085 | 1.098 | 1.050 | 1.070 | 4,785 | -0.02(-1.83%) |
Sep 08, 2017 | 1.100 | 1.145 | 1.010 | 1.090 | 115,466 | -0.01(-0.91%) |
Sep 07, 2017 | 1.170 | 1.170 | 1.100 | 1.100 | 29,704 | -0.07(-5.98%) |
Sep 06, 2017 | 1.130 | 1.190 | 1.120 | 1.170 | 25,635 | +0.04(+3.54%) |
Sep 05, 2017 | 1.130 | 1.230 | 1.130 | 1.130 | 18,160 | -0.06(-5.04%) |