Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.090 | 1.090 | 1.030 | 1.050 | 199,821 | -0.05(-4.55%) |
Jul 28, 2017 | 1.080 | 1.100 | 1.050 | 1.100 | 121,325 | +0.01(+0.92%) |
Jul 27, 2017 | 1.120 | 1.148 | 1.050 | 1.090 | 306,590 | -0.05(-4.39%) |
Jul 26, 2017 | 1.122 | 1.140 | 1.110 | 1.140 | 140,077 | +0.03(+2.70%) |
Jul 25, 2017 | 1.160 | 1.170 | 1.110 | 1.110 | 154,374 | -0.05(-4.31%) |
Jul 24, 2017 | 1.170 | 1.180 | 1.130 | 1.160 | 135,287 | +0.01(+0.87%) |
Jul 21, 2017 | 1.110 | 1.160 | 1.110 | 1.150 | 213,645 | +0.04(+3.60%) |
Jul 20, 2017 | 1.161 | 1.110 | 1.110 | 279,750 | +0.00(+0.00%) | |
Jul 19, 2017 | 1.100 | 1.130 | 1.100 | 1.110 | 247,266 | +0.00(+0.00%) |
Jul 18, 2017 | 1.090 | 1.150 | 1.090 | 1.110 | 441,620 | +0.03(+2.78%) |
Jul 17, 2017 | 1.100 | 1.140 | 1.080 | 1.080 | 262,034 | -0.01(-0.92%) |
Jul 14, 2017 | 1.100 | 1.100 | 1.070 | 1.090 | 196,618 | +0.00(+0.00%) |
Jul 13, 2017 | 1.110 | 1.120 | 1.060 | 1.090 | 214,039 | -0.01(-0.91%) |
Jul 12, 2017 | 1.120 | 1.150 | 1.090 | 1.100 | 416,586 | -0.02(-1.79%) |
Jul 11, 2017 | 1.100 | 1.150 | 1.082 | 1.120 | 307,449 | +0.02(+1.82%) |
Jul 10, 2017 | 1.100 | 1.110 | 1.050 | 1.100 | 758,068 | +0.03(+2.80%) |
Jul 07, 2017 | 1.080 | 1.080 | 1.030 | 1.070 | 206,967 | -0.01(-0.93%) |
Jul 06, 2017 | 1.090 | 1.100 | 1.060 | 1.080 | 84,630 | -0.01(-0.92%) |
Jul 05, 2017 | 1.100 | 1.100 | 1.080 | 1.090 | 159,617 | +0.00(+0.00%) |
Jul 03, 2017 | 1.080 | 1.110 | 1.070 | 1.090 | 69,977 | +0.01(+0.93%) |
Jun 30, 2017 | 1.080 | 1.100 | 1.080 | 1.080 | 99,859 | +0.00(+0.00%) |
Jun 29, 2017 | 1.090 | 1.100 | 1.070 | 1.080 | 110,223 | -0.01(-0.92%) |
Jun 28, 2017 | 1.100 | 1.100 | 1.080 | 1.090 | 73,662 | +0.01(+0.93%) |
Jun 27, 2017 | 1.090 | 1.110 | 1.080 | 1.080 | 133,126 | -0.01(-0.92%) |
Jun 26, 2017 | 1.060 | 1.110 | 1.040 | 1.090 | 502,990 | +0.04(+3.81%) |
Jun 23, 2017 | 1.040 | 1.080 | 1.030 | 1.050 | 121,569 | +0.01(+0.96%) |
Jun 22, 2017 | 0.9800 | 1.060 | 0.9800 | 1.040 | 177,311 | +0.06(+6.04%) |
Jun 21, 2017 | 1.020 | 1.020 | 0.9800 | 0.9808 | 256,259 | -0.01(-0.93%) |
Jun 20, 2017 | 1.080 | 1.085 | 0.9611 | 0.9900 | 442,166 | -0.08(-7.48%) |
Jun 19, 2017 | 1.080 | 1.080 | 1.050 | 1.070 | 197,877 | -0.01(-0.93%) |
Jun 16, 2017 | 1.100 | 1.120 | 1.065 | 1.080 | 297,721 | -0.03(-2.70%) |
Jun 15, 2017 | 1.120 | 1.130 | 1.080 | 1.110 | 200,505 | -0.01(-0.89%) |
Jun 14, 2017 | 1.250 | 1.250 | 1.000 | 1.120 | 1,506,198 | -0.14(-11.11%) |
Jun 13, 2017 | 1.270 | 1.270 | 1.240 | 1.260 | 70,091 | +0.00(+0.00%) |
Jun 12, 2017 | 1.250 | 1.310 | 1.250 | 1.260 | 175,987 | +0.00(+0.00%) |
Jun 09, 2017 | 1.230 | 1.280 | 1.230 | 1.260 | 95,970 | +0.02(+1.61%) |
Jun 08, 2017 | 1.260 | 1.290 | 1.220 | 1.240 | 125,373 | -0.05(-3.88%) |
Jun 07, 2017 | 1.260 | 1.320 | 1.250 | 1.290 | 75,169 | +0.03(+2.38%) |
Jun 06, 2017 | 1.300 | 1.320 | 1.200 | 1.260 | 164,061 | +0.02(+1.61%) |
Jun 05, 2017 | 1.260 | 1.300 | 1.230 | 1.240 | 107,426 | -0.01(-0.80%) |
Jun 02, 2017 | 1.220 | 1.280 | 1.220 | 1.250 | 86,979 | +0.02(+1.63%) |
Jun 01, 2017 | 1.180 | 1.280 | 1.170 | 1.230 | 62,360 | +0.05(+4.24%) |
May 31, 2017 | 1.238 | 1.238 | 1.150 | 1.180 | 47,827 | -0.04(-3.28%) |
May 30, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 46,558 | -0.07(-5.43%) |
May 26, 2017 | 1.275 | 1.300 | 1.260 | 1.290 | 43,223 | +0.00(+0.00%) |
May 25, 2017 | 1.280 | 1.300 | 1.230 | 1.290 | 30,328 | +0.01(+0.78%) |
May 24, 2017 | 1.290 | 1.290 | 1.250 | 1.280 | 40,986 | +0.01(+0.79%) |
May 23, 2017 | 1.300 | 1.300 | 1.220 | 1.270 | 79,673 | -0.01(-0.78%) |
May 22, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 44,601 | +0.03(+2.40%) |
May 19, 2017 | 1.210 | 1.270 | 1.200 | 1.250 | 55,696 | +0.03(+2.46%) |
May 18, 2017 | 1.180 | 1.240 | 1.160 | 1.220 | 59,219 | +0.08(+7.02%) |
May 17, 2017 | 1.220 | 1.248 | 1.140 | 1.140 | 96,454 | -0.07(-5.79%) |
May 16, 2017 | 1.260 | 1.260 | 1.210 | 1.210 | 59,220 | -0.04(-3.20%) |
May 15, 2017 | 1.240 | 1.280 | 1.200 | 1.250 | 55,740 | +0.03(+2.46%) |
May 12, 2017 | 1.340 | 1.340 | 1.200 | 1.220 | 163,853 | -0.09(-6.87%) |
May 11, 2017 | 1.350 | 1.350 | 1.210 | 1.310 | 88,866 | -0.06(-4.38%) |
May 10, 2017 | 1.380 | 1.390 | 1.340 | 1.370 | 57,174 | -0.01(-0.72%) |
May 09, 2017 | 1.360 | 1.390 | 1.330 | 1.380 | 28,917 | +0.01(+0.73%) |
May 08, 2017 | 1.365 | 1.390 | 1.340 | 1.370 | 34,876 | +0.00(+0.00%) |
May 05, 2017 | 1.340 | 1.400 | 1.340 | 1.370 | 28,552 | +0.03(+2.24%) |
May 04, 2017 | 1.400 | 1.400 | 1.330 | 1.340 | 33,638 | -0.04(-2.90%) |
May 03, 2017 | 1.390 | 1.400 | 1.370 | 1.380 | 46,097 | +0.00(+0.00%) |
May 02, 2017 | 1.380 | 1.400 | 1.368 | 1.380 | 73,878 | -0.01(-0.72%) |