Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.8645 | 0.8835 | 0.8585 | 0.8645 | 118,715,376 | +0.01(+0.83%) |
Aug 30, 2017 | 0.8573 | 0.8740 | 0.8455 | 0.8573 | 98,615,792 | -0.01(-0.82%) |
Aug 29, 2017 | 0.8526 | 0.8692 | 0.8431 | 0.8645 | 113,901,736 | -0.00(-0.27%) |
Aug 28, 2017 | 0.9001 | 0.9096 | 0.8526 | 0.8668 | 170,409,488 | -0.03(-3.69%) |
Aug 25, 2017 | 0.9238 | 0.9238 | 0.9001 | 0.9001 | 189,405,952 | -0.02(-1.81%) |
Aug 24, 2017 | 0.9214 | 0.9404 | 0.9072 | 0.9167 | 133,569,312 | -0.01(-0.77%) |
Aug 23, 2017 | 0.9096 | 0.9404 | 0.9001 | 0.9238 | 119,538,048 | +0.01(+1.04%) |
Aug 22, 2017 | 0.9096 | 0.9214 | 0.9048 | 0.9143 | 91,214,280 | +0.01(+0.79%) |
Aug 21, 2017 | 0.9333 | 0.9357 | 0.8930 | 0.9072 | 108,492,664 | -0.03(-3.54%) |
Aug 18, 2017 | 0.9143 | 0.9523 | 0.9072 | 0.9404 | 147,907,264 | +0.02(+2.06%) |
Aug 17, 2017 | 0.9404 | 0.9594 | 0.9048 | 0.9214 | 152,193,824 | -0.03(-3.00%) |
Aug 16, 2017 | 0.9499 | 0.9571 | 0.9262 | 0.9499 | 136,387,072 | +0.00(+0.50%) |
Aug 15, 2017 | 0.9737 | 0.9737 | 0.9309 | 0.9452 | 168,399,248 | -0.02(-2.21%) |
Aug 14, 2017 | 0.9832 | 0.9915 | 0.9642 | 0.9666 | 81,794,352 | -0.02(-1.69%) |
Aug 11, 2017 | 0.9761 | 0.9903 | 0.9618 | 0.9832 | 136,084,048 | +0.00(+0.00%) |
Aug 10, 2017 | 1.040 | 1.054 | 0.9808 | 0.9832 | 197,853,072 | -0.05(-5.26%) |
Aug 09, 2017 | 1.052 | 1.064 | 1.024 | 1.038 | 109,844,376 | -0.01(-0.68%) |
Aug 08, 2017 | 1.033 | 1.064 | 1.031 | 1.045 | 116,472,640 | +0.01(+1.15%) |
Aug 07, 2017 | 1.066 | 1.071 | 1.026 | 1.033 | 156,823,136 | -0.04(-3.97%) |
Aug 04, 2017 | 1.076 | 1.090 | 1.062 | 1.076 | 135,402,672 | +0.01(+0.67%) |
Aug 03, 2017 | 1.135 | 1.135 | 1.069 | 1.069 | 275,448,992 | -0.03(-2.60%) |
Aug 02, 2017 | 1.147 | 1.147 | 1.095 | 1.097 | 188,087,408 | -0.04(-3.55%) |
Aug 01, 2017 | 1.173 | 1.180 | 1.135 | 1.138 | 148,536,896 | -0.04(-3.43%) |
Jul 31, 2017 | 1.197 | 1.199 | 1.149 | 1.178 | 133,487,648 | -0.02(-1.98%) |
Jul 28, 2017 | 1.199 | 1.235 | 1.180 | 1.202 | 175,199,328 | +0.00(+0.00%) |
Jul 27, 2017 | 1.152 | 1.204 | 1.133 | 1.202 | 183,582,128 | +0.05(+4.54%) |
Jul 26, 2017 | 1.164 | 1.176 | 1.135 | 1.149 | 115,655,232 | -0.00(-0.21%) |
Jul 25, 2017 | 1.130 | 1.173 | 1.128 | 1.152 | 165,745,888 | +0.05(+4.08%) |
Jul 24, 2017 | 1.123 | 1.130 | 1.104 | 1.107 | 97,692,824 | -0.01(-0.64%) |
Jul 21, 2017 | 1.147 | 1.157 | 1.107 | 1.114 | 132,958,088 | -0.04(-3.10%) |
Jul 20, 2017 | 1.183 | 1.192 | 1.149 | 1.149 | 104,546,432 | -0.03(-2.42%) |
Jul 19, 2017 | 1.178 | 1.126 | 1.178 | 102,214,392 | +0.05(+4.20%) | |
Jul 18, 2017 | 1.164 | 1.164 | 1.116 | 1.130 | 103,183,552 | -0.02(-1.86%) |
Jul 17, 2017 | 1.159 | 1.173 | 1.142 | 1.152 | 62,005,736 | -0.00(-0.41%) |
Jul 14, 2017 | 1.142 | 1.164 | 1.140 | 1.157 | 92,847,728 | +0.02(+1.88%) |
Jul 13, 2017 | 1.104 | 1.135 | 1.102 | 1.135 | 94,480,264 | +0.03(+2.36%) |
Jul 12, 2017 | 1.138 | 1.152 | 1.097 | 1.109 | 138,868,000 | -0.01(-1.06%) |
Jul 11, 2017 | 1.107 | 1.133 | 1.085 | 1.121 | 88,446,664 | +0.01(+1.29%) |
Jul 10, 2017 | 1.071 | 1.123 | 1.066 | 1.107 | 115,530,744 | +0.03(+2.64%) |
Jul 07, 2017 | 1.102 | 1.104 | 1.050 | 1.078 | 141,150,336 | -0.03(-2.58%) |
Jul 06, 2017 | 1.145 | 1.157 | 1.104 | 1.107 | 155,220,912 | -0.03(-2.51%) |
Jul 05, 2017 | 1.195 | 1.195 | 1.121 | 1.135 | 169,754,432 | -0.08(-6.64%) |
Jul 03, 2017 | 1.190 | 1.221 | 1.187 | 1.216 | 64,769,976 | +0.04(+3.02%) |
Jun 30, 2017 | 1.187 | 1.197 | 1.166 | 1.180 | 117,870,080 | +0.00(+0.20%) |
Jun 29, 2017 | 1.168 | 1.206 | 1.159 | 1.178 | 149,269,184 | +0.02(+2.06%) |
Jun 28, 2017 | 1.140 | 1.173 | 1.128 | 1.154 | 111,652,072 | +0.01(+1.25%) |
Jun 27, 2017 | 1.133 | 1.154 | 1.111 | 1.140 | 144,896,048 | +0.03(+2.78%) |
Jun 26, 2017 | 1.090 | 1.138 | 1.081 | 1.109 | 122,152,840 | +0.02(+2.19%) |
Jun 23, 2017 | 1.081 | 1.090 | 1.059 | 1.085 | 175,570,400 | +0.02(+1.56%) |
Jun 22, 2017 | 1.088 | 1.100 | 1.066 | 1.069 | 126,861,032 | -0.00(-0.44%) |
Jun 21, 2017 | 1.149 | 1.152 | 1.040 | 1.073 | 337,375,936 | -0.09(-7.94%) |
Jun 20, 2017 | 1.168 | 1.176 | 1.133 | 1.166 | 163,047,552 | -0.02(-1.60%) |
Jun 19, 2017 | 1.209 | 1.230 | 1.183 | 1.185 | 147,772,560 | -0.03(-2.16%) |
Jun 16, 2017 | 1.199 | 1.223 | 1.187 | 1.211 | 142,430,640 | +0.02(+2.00%) |
Jun 15, 2017 | 1.173 | 1.214 | 1.168 | 1.187 | 132,224,056 | -0.00(-0.40%) |
Jun 14, 2017 | 1.233 | 1.233 | 1.180 | 1.192 | 187,523,312 | -0.06(-4.92%) |
Jun 13, 2017 | 1.204 | 1.256 | 1.195 | 1.254 | 154,937,680 | +0.05(+4.35%) |
Jun 12, 2017 | 1.199 | 1.228 | 1.195 | 1.202 | 171,516,928 | +0.02(+1.81%) |
Jun 09, 2017 | 1.135 | 1.199 | 1.133 | 1.180 | 196,044,928 | +0.05(+4.85%) |
Jun 08, 2017 | 1.149 | 1.116 | 1.126 | 155,148,416 | -0.01(-1.25%) | |
Jun 07, 2017 | 1.180 | 1.206 | 1.126 | 1.140 | 237,157,008 | -0.06(-4.76%) |
Jun 06, 2017 | 1.166 | 1.204 | 1.138 | 1.197 | 215,394,880 | +0.04(+3.07%) |
Jun 05, 2017 | 1.168 | 1.187 | 1.159 | 1.161 | 126,969,056 | -0.02(-1.41%) |
Jun 02, 2017 | 1.195 | 1.197 | 1.164 | 1.178 | 197,508,400 | -0.03(-2.75%) |