Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.350 | 1.440 | 1.330 | 1.360 | 298,319 | +0.01(+0.74%) |
Jul 28, 2017 | 1.260 | 1.350 | 1.240 | 1.350 | 237,237 | +0.08(+6.64%) |
Jul 27, 2017 | 1.400 | 1.410 | 1.220 | 1.266 | 625,048 | -0.13(-9.57%) |
Jul 26, 2017 | 1.520 | 1.590 | 1.350 | 1.400 | 548,884 | -0.10(-6.67%) |
Jul 25, 2017 | 1.610 | 1.660 | 1.440 | 1.500 | 631,606 | -0.08(-4.88%) |
Jul 24, 2017 | 1.455 | 1.650 | 1.450 | 1.577 | 958,503 | +0.13(+8.76%) |
Jul 21, 2017 | 1.275 | 1.460 | 1.270 | 1.450 | 576,424 | +0.18(+14.17%) |
Jul 20, 2017 | 1.350 | 1.230 | 1.270 | 271,631 | -0.01(-0.78%) | |
Jul 19, 2017 | 1.375 | 1.450 | 1.210 | 1.280 | 668,241 | -0.07(-5.19%) |
Jul 18, 2017 | 1.485 | 1.690 | 1.300 | 1.350 | 2,474,365 | -0.08(-5.59%) |
Jul 17, 2017 | 1.080 | 1.450 | 1.080 | 1.430 | 1,548,067 | +0.35(+32.41%) |
Jul 14, 2017 | 0.9700 | 1.120 | 0.9600 | 1.080 | 380,880 | +0.10(+10.20%) |
Jul 13, 2017 | 0.9650 | 1.130 | 0.9500 | 0.9800 | 1,084,718 | +0.00(+0.00%) |
Jul 12, 2017 | 0.8300 | 1.010 | 0.8300 | 0.9800 | 734,535 | +0.17(+20.99%) |
Jul 11, 2017 | 0.8101 | 0.8400 | 0.7800 | 0.8100 | 104,790 | -0.03(-3.57%) |
Jul 10, 2017 | 0.8500 | 0.8800 | 0.7500 | 0.8400 | 330,823 | -0.03(-3.45%) |
Jul 07, 2017 | 0.9300 | 0.9500 | 0.8500 | 0.8700 | 342,143 | -0.07(-7.64%) |
Jul 06, 2017 | 0.9600 | 0.9300 | 0.9420 | 69,114 | -0.01(-1.15%) | |
Jul 05, 2017 | 0.9950 | 1.000 | 0.9300 | 0.9530 | 119,109 | -0.03(-2.76%) |
Jul 03, 2017 | 0.9750 | 1.000 | 0.9700 | 0.9800 | 113,530 | +0.01(+1.24%) |
Jun 30, 2017 | 1.000 | 1.020 | 0.9410 | 0.9680 | 282,822 | +0.03(+2.98%) |
Jun 29, 2017 | 0.9300 | 0.9900 | 0.9300 | 0.9400 | 75,908 | +0.00(+0.00%) |
Jun 28, 2017 | 0.9660 | 0.9900 | 0.9400 | 0.9400 | 160,602 | -0.03(-3.06%) |
Jun 27, 2017 | 1.030 | 1.060 | 0.9600 | 0.9697 | 339,061 | -0.03(-3.03%) |
Jun 26, 2017 | 1.025 | 1.080 | 0.9500 | 1.000 | 238,156 | -0.04(-3.85%) |
Jun 23, 2017 | 1.070 | 1.080 | 0.9760 | 1.040 | 362,719 | +0.01(+0.97%) |
Jun 22, 2017 | 0.9500 | 1.050 | 0.9300 | 1.030 | 327,151 | +0.08(+8.42%) |
Jun 21, 2017 | 1.040 | 1.040 | 0.9280 | 0.9500 | 287,706 | -0.09(-8.65%) |
Jun 20, 2017 | 1.230 | 1.240 | 0.9400 | 1.040 | 973,757 | -0.07(-6.31%) |
Jun 19, 2017 | 1.025 | 1.300 | 1.006 | 1.110 | 1,841,509 | +0.11(+11.00%) |
Jun 16, 2017 | 0.7500 | 1.040 | 0.7030 | 1.000 | 1,021,840 | +0.29(+39.86%) |
Jun 15, 2017 | 0.7322 | 0.7350 | 0.7000 | 0.7150 | 168,631 | -0.02(-2.72%) |
Jun 14, 2017 | 0.6950 | 0.7700 | 0.6900 | 0.7350 | 358,967 | +0.04(+5.53%) |
Jun 13, 2017 | 0.7950 | 0.8000 | 0.6725 | 0.6965 | 639,342 | -0.10(-12.94%) |
Jun 12, 2017 | 0.8475 | 0.8700 | 0.7700 | 0.8000 | 190,615 | -0.02(-3.03%) |
Jun 09, 2017 | 0.9000 | 0.9250 | 0.8100 | 0.8250 | 220,424 | -0.06(-7.26%) |
Jun 08, 2017 | 0.8900 | 0.9200 | 0.8500 | 0.8896 | 191,135 | +0.02(+2.88%) |
Jun 07, 2017 | 0.8175 | 0.9050 | 0.8000 | 0.8647 | 602,057 | +0.02(+2.92%) |
Jun 06, 2017 | 0.9275 | 0.9600 | 0.8400 | 0.8401 | 964,715 | -0.09(-9.67%) |
Jun 05, 2017 | 0.8500 | 0.9800 | 0.8500 | 0.9300 | 1,230,975 | +0.09(+10.06%) |
Jun 02, 2017 | 0.8649 | 0.8899 | 0.8022 | 0.8450 | 300,908 | -0.01(-0.59%) |
Jun 01, 2017 | 0.8750 | 0.9000 | 0.8500 | 0.8500 | 240,007 | -0.04(-4.49%) |
May 31, 2017 | 0.8975 | 0.9050 | 0.8500 | 0.8900 | 152,288 | -0.02(-1.66%) |
May 30, 2017 | 0.8555 | 0.9300 | 0.8555 | 0.9050 | 376,788 | +0.05(+5.23%) |
May 26, 2017 | 0.9050 | 0.9300 | 0.8200 | 0.8600 | 486,660 | -0.05(-5.49%) |
May 25, 2017 | 0.9750 | 1.030 | 0.8501 | 0.9100 | 650,923 | -0.03(-3.69%) |
May 24, 2017 | 1.075 | 1.100 | 0.8500 | 0.9449 | 1,371,139 | -0.14(-12.51%) |
May 23, 2017 | 1.250 | 1.251 | 1.080 | 1.080 | 753,906 | -0.16(-12.90%) |
May 22, 2017 | 1.280 | 1.290 | 1.200 | 1.240 | 222,519 | -0.05(-3.88%) |
May 19, 2017 | 1.380 | 1.400 | 1.260 | 1.290 | 275,533 | -0.05(-4.09%) |
May 18, 2017 | 1.420 | 1.440 | 1.330 | 1.345 | 161,445 | -0.10(-7.24%) |
May 17, 2017 | 1.400 | 1.460 | 1.310 | 1.450 | 207,763 | +0.04(+2.84%) |
May 16, 2017 | 1.480 | 1.530 | 1.400 | 1.410 | 157,536 | -0.03(-2.08%) |
May 15, 2017 | 1.395 | 1.520 | 1.350 | 1.440 | 219,024 | +0.07(+5.11%) |
May 12, 2017 | 1.430 | 1.470 | 1.350 | 1.370 | 234,565 | -0.03(-2.14%) |
May 11, 2017 | 1.435 | 1.530 | 1.380 | 1.400 | 901,736 | -0.08(-5.41%) |
May 10, 2017 | 1.339 | 1.600 | 1.310 | 1.480 | 652,891 | -0.01(-0.67%) |
May 09, 2017 | 1.580 | 1.590 | 1.412 | 1.490 | 256,276 | -0.08(-5.10%) |
May 08, 2017 | 1.650 | 1.670 | 1.550 | 1.570 | 141,143 | -0.04(-2.48%) |
May 05, 2017 | 1.680 | 1.750 | 1.530 | 1.610 | 185,593 | -0.03(-1.83%) |
May 04, 2017 | 1.530 | 1.650 | 1.500 | 1.640 | 357,279 | +0.08(+5.13%) |
May 03, 2017 | 1.700 | 1.710 | 1.380 | 1.560 | 731,472 | -0.11(-6.59%) |
May 02, 2017 | 1.200 | 1.680 | 1.190 | 1.670 | 1,283,380 | +0.37(+28.46%) |