Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 1,035,451 | -0.02(-1.52%) |
Jul 28, 2017 | 1.290 | 1.320 | 1.280 | 1.320 | 1,127,724 | +0.04(+3.13%) |
Jul 27, 2017 | 1.300 | 1.315 | 1.230 | 1.280 | 942,656 | -0.04(-3.03%) |
Jul 26, 2017 | 1.260 | 1.350 | 1.260 | 1.320 | 1,082,359 | +0.06(+4.76%) |
Jul 25, 2017 | 1.260 | 1.290 | 1.230 | 1.260 | 1,810,519 | +0.01(+0.80%) |
Jul 24, 2017 | 1.300 | 1.300 | 1.220 | 1.250 | 1,715,323 | -0.05(-3.85%) |
Jul 21, 2017 | 1.350 | 1.360 | 1.280 | 1.300 | 1,443,775 | -0.06(-4.41%) |
Jul 20, 2017 | 1.400 | 1.330 | 1.360 | 1,014,767 | -0.02(-1.45%) | |
Jul 19, 2017 | 1.440 | 1.440 | 1.370 | 1.380 | 1,585,858 | -0.07(-4.83%) |
Jul 18, 2017 | 1.320 | 1.480 | 1.315 | 1.450 | 3,034,857 | +0.10(+7.41%) |
Jul 17, 2017 | 1.290 | 1.350 | 1.270 | 1.350 | 1,572,702 | +0.07(+5.47%) |
Jul 14, 2017 | 1.430 | 1.270 | 1.280 | 3,497,147 | -0.04(-3.03%) | |
Jul 13, 2017 | 1.150 | 1.390 | 1.150 | 1.320 | 2,883,434 | +0.15(+12.82%) |
Jul 12, 2017 | 1.150 | 1.190 | 1.140 | 1.170 | 917,797 | +0.01(+0.86%) |
Jul 11, 2017 | 1.200 | 1.200 | 1.140 | 1.160 | 1,189,025 | -0.02(-1.69%) |
Jul 10, 2017 | 1.190 | 1.240 | 1.180 | 1.180 | 1,039,466 | +0.01(+0.85%) |
Jul 07, 2017 | 1.200 | 1.210 | 1.100 | 1.170 | 1,633,253 | -0.05(-4.10%) |
Jul 06, 2017 | 1.200 | 1.240 | 1.164 | 1.220 | 1,709,946 | -0.02(-1.61%) |
Jul 05, 2017 | 1.310 | 1.330 | 1.210 | 1.240 | 2,291,229 | -0.09(-6.77%) |
Jul 03, 2017 | 1.400 | 1.435 | 1.310 | 1.330 | 1,745,736 | -0.08(-5.67%) |
Jun 30, 2017 | 1.430 | 1.470 | 1.410 | 1.410 | 856,640 | -0.04(-2.76%) |
Jun 29, 2017 | 1.530 | 1.560 | 1.390 | 1.450 | 2,754,716 | -0.10(-6.45%) |
Jun 28, 2017 | 1.550 | 1.565 | 1.500 | 1.550 | 1,425,818 | -0.01(-0.64%) |
Jun 27, 2017 | 1.500 | 1.600 | 1.500 | 1.560 | 1,409,584 | +0.05(+3.31%) |
Jun 26, 2017 | 1.510 | 1.590 | 1.500 | 1.510 | 1,830,801 | +0.00(+0.00%) |
Jun 23, 2017 | 1.750 | 1.510 | 10,721,647 | -0.02(-1.31%) | ||
Jun 22, 2017 | 1.510 | 1.550 | 1.440 | 1.530 | 1,425,962 | +0.04(+2.68%) |
Jun 21, 2017 | 1.540 | 1.560 | 1.450 | 1.490 | 1,857,873 | -0.04(-2.61%) |
Jun 20, 2017 | 1.550 | 1.560 | 1.480 | 1.530 | 1,301,369 | -0.01(-0.65%) |
Jun 19, 2017 | 1.530 | 1.570 | 1.500 | 1.540 | 1,416,401 | -0.01(-0.65%) |
Jun 16, 2017 | 1.560 | 1.580 | 1.450 | 1.550 | 2,518,632 | +0.07(+4.73%) |
Jun 15, 2017 | 1.310 | 1.490 | 1.310 | 1.480 | 1,929,907 | +0.12(+8.82%) |
Jun 14, 2017 | 1.400 | 1.470 | 1.350 | 1.360 | 2,772,732 | -0.07(-4.90%) |
Jun 13, 2017 | 1.530 | 1.530 | 1.400 | 1.430 | 1,824,820 | -0.08(-5.30%) |
Jun 12, 2017 | 1.530 | 1.549 | 1.400 | 1.510 | 1,913,286 | -0.05(-3.21%) |
Jun 09, 2017 | 1.590 | 1.590 | 1.530 | 1.560 | 1,212,598 | -0.03(-1.89%) |
Jun 08, 2017 | 1.560 | 1.620 | 1.500 | 1.590 | 1,891,996 | +0.01(+0.63%) |
Jun 07, 2017 | 1.560 | 1.590 | 1.500 | 1.580 | 2,069,611 | +0.01(+0.64%) |
Jun 06, 2017 | 1.570 | 1.580 | 1.520 | 1.570 | 1,730,455 | -0.01(-0.63%) |
Jun 05, 2017 | 1.630 | 1.630 | 1.520 | 1.580 | 2,042,687 | +0.03(+1.94%) |
Jun 02, 2017 | 1.580 | 1.590 | 1.450 | 1.550 | 2,976,416 | -0.07(-4.32%) |
Jun 01, 2017 | 1.800 | 1.810 | 1.600 | 1.620 | 5,915,568 | +0.10(+6.58%) |
May 31, 2017 | 1.710 | 1.710 | 1.510 | 1.520 | 4,553,299 | -0.13(-7.88%) |
May 30, 2017 | 1.570 | 1.730 | 1.510 | 1.650 | 7,515,285 | +0.13(+8.55%) |
May 26, 2017 | 1.420 | 1.680 | 1.300 | 1.520 | 6,830,871 | +0.10(+7.04%) |
May 25, 2017 | 1.340 | 1.480 | 1.310 | 1.420 | 6,001,031 | +0.14(+10.94%) |
May 24, 2017 | 1.290 | 1.330 | 1.260 | 1.280 | 1,935,740 | -0.02(-1.54%) |
May 23, 2017 | 1.350 | 1.370 | 1.250 | 1.300 | 3,453,876 | -0.07(-5.11%) |
May 22, 2017 | 1.150 | 1.420 | 1.140 | 1.370 | 8,735,244 | +0.24(+21.24%) |
May 19, 2017 | 1.110 | 1.190 | 1.100 | 1.130 | 2,078,892 | +0.03(+2.73%) |
May 18, 2017 | 1.140 | 1.190 | 1.060 | 1.100 | 3,212,486 | +0.00(+0.00%) |
May 17, 2017 | 1.180 | 1.240 | 1.100 | 1.100 | 4,026,803 | -0.12(-9.84%) |
May 16, 2017 | 1.060 | 1.340 | 1.010 | 1.220 | 8,386,067 | +0.17(+15.64%) |
May 15, 2017 | 1.100 | 1.130 | 1.030 | 1.055 | 2,980,923 | -0.07(-5.80%) |
May 12, 2017 | 1.250 | 1.250 | 1.010 | 1.120 | 5,591,154 | -0.15(-12.16%) |
May 11, 2017 | 1.320 | 1.480 | 1.140 | 1.275 | 11,868,646 | -0.33(-20.31%) |
May 10, 2017 | 1.250 | 1.880 | 1.160 | 1.600 | 32,419,886 | +0.48(+42.86%) |
May 09, 2017 | 1.050 | 1.200 | 1.030 | 1.120 | 9,230,830 | +0.11(+10.89%) |
May 08, 2017 | 0.8300 | 1.180 | 0.8025 | 1.010 | 11,384,739 | +0.21(+26.69%) |
May 05, 2017 | 0.7190 | 0.8200 | 0.6900 | 0.7972 | 2,932,620 | +0.08(+10.69%) |
May 04, 2017 | 0.7702 | 0.7800 | 0.6880 | 0.7202 | 2,052,262 | +0.01(+2.13%) |
May 03, 2017 | 0.8000 | 0.8200 | 0.6662 | 0.7052 | 2,349,684 | -0.09(-11.58%) |
May 02, 2017 | 0.8333 | 0.8436 | 0.7811 | 0.7976 | 1,450,500 | -0.05(-5.94%) |