Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 1.350 | 1.350 | 1.249 | 1.310 | 51,568 | +0.05(+3.97%) |
Aug 30, 2017 | 1.230 | 1.330 | 1.230 | 1.260 | 24,086 | +0.03(+2.44%) |
Aug 29, 2017 | 1.220 | 1.256 | 1.220 | 1.230 | 3,258 | +0.00(+0.00%) |
Aug 28, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 71,787 | -0.02(-1.60%) |
Aug 25, 2017 | 1.210 | 1.270 | 1.172 | 1.250 | 19,206 | +0.04(+3.31%) |
Aug 24, 2017 | 1.210 | 1.270 | 1.200 | 1.210 | 118,717 | +0.01(+0.83%) |
Aug 23, 2017 | 1.190 | 1.270 | 1.190 | 1.200 | 143,589 | -0.02(-1.64%) |
Aug 22, 2017 | 1.200 | 1.233 | 1.190 | 1.220 | 89,667 | -0.03(-2.40%) |
Aug 21, 2017 | 1.240 | 1.270 | 1.180 | 1.250 | 149,901 | +0.04(+3.31%) |
Aug 18, 2017 | 1.150 | 1.220 | 1.150 | 1.210 | 479,646 | +0.07(+6.14%) |
Aug 17, 2017 | 1.140 | 1.150 | 1.100 | 1.140 | 7,605 | -0.01(-0.87%) |
Aug 16, 2017 | 1.110 | 1.170 | 1.100 | 1.150 | 61,876 | +0.06(+5.58%) |
Aug 15, 2017 | 1.020 | 1.089 | 1.010 | 1.089 | 33,516 | +0.02(+1.79%) |
Aug 14, 2017 | 1.030 | 1.070 | 1.000 | 1.070 | 26,966 | +0.05(+4.90%) |
Aug 11, 2017 | 0.9500 | 1.020 | 0.9301 | 1.020 | 6,542 | +0.05(+5.15%) |
Aug 10, 2017 | 0.9200 | 1.030 | 0.9200 | 0.9700 | 24,819 | -0.03(-3.00%) |
Aug 09, 2017 | 1.000 | 1.020 | 0.9246 | 1.000 | 25,466 | +0.00(+0.00%) |
Aug 08, 2017 | 0.9974 | 1.000 | 0.9838 | 1.000 | 7,874 | +0.01(+1.01%) |
Aug 07, 2017 | 1.030 | 1.030 | 0.9500 | 0.9900 | 9,892 | -0.04(-3.88%) |
Aug 04, 2017 | 1.015 | 1.030 | 0.9610 | 1.030 | 28,222 | +0.03(+2.49%) |
Aug 03, 2017 | 1.010 | 1.020 | 0.9900 | 1.005 | 6,352 | -0.02(-1.47%) |
Aug 02, 2017 | 1.000 | 1.020 | 1.000 | 1.020 | 8,851 | +0.02(+2.00%) |
Aug 01, 2017 | 1.050 | 1.060 | 0.9900 | 1.000 | 37,481 | -0.06(-5.66%) |
Jul 28, 2017 | 1.060 | 1.060 | 1.060 | 18 | +0.00(+0.00%) | |
Jul 27, 2017 | 1.048 | 1.080 | 1.040 | 1.060 | 4,592 | +0.00(+0.00%) |
Jul 26, 2017 | 1.075 | 1.090 | 1.060 | 1.060 | 1,943 | +0.01(+0.95%) |
Jul 25, 2017 | 1.060 | 1.100 | 1.050 | 1.050 | 18,712 | -0.02(-1.87%) |
Jul 24, 2017 | 1.090 | 1.110 | 1.087 | 1.070 | 3,790 | -0.01(-0.93%) |
Jul 21, 2017 | 1.078 | 1.098 | 1.069 | 1.080 | 5,906 | +0.00(+0.00%) |
Jul 20, 2017 | 1.070 | 1.088 | 1.050 | 1.080 | 5,348 | +0.00(+0.00%) |
Jul 19, 2017 | 1.060 | 1.100 | 1.060 | 1.080 | 23,822 | -0.01(-0.92%) |
Jul 18, 2017 | 1.080 | 1.110 | 1.080 | 1.090 | 8,781 | +0.00(+0.00%) |
Jul 17, 2017 | 1.090 | 1.102 | 1.090 | 1.090 | 5,347 | -0.01(-0.89%) |
Jul 14, 2017 | 1.095 | 1.120 | 1.090 | 1.100 | 7,210 | +0.02(+1.83%) |
Jul 13, 2017 | 1.140 | 1.140 | 1.070 | 1.080 | 21,930 | -0.01(-1.37%) |
Jul 12, 2017 | 1.070 | 1.120 | 1.070 | 1.095 | 3,684 | +0.01(+1.39%) |
Jul 11, 2017 | 1.070 | 1.120 | 1.040 | 1.080 | 23,057 | +0.01(+0.93%) |
Jul 10, 2017 | 1.100 | 1.170 | 1.068 | 1.070 | 8,027 | -0.05(-4.46%) |
Jul 07, 2017 | 1.110 | 1.130 | 1.060 | 1.120 | 8,582 | +0.00(+0.00%) |
Jul 06, 2017 | 1.170 | 1.170 | 1.070 | 1.120 | 14,216 | +0.00(+0.00%) |
Jul 05, 2017 | 1.150 | 1.150 | 1.100 | 1.120 | 17,704 | -0.03(-2.61%) |
Jul 03, 2017 | 1.080 | 1.200 | 1.069 | 1.150 | 19,687 | +0.08(+7.48%) |
Jun 30, 2017 | 1.140 | 1.200 | 1.050 | 1.070 | 65,637 | -0.02(-2.01%) |
Jun 29, 2017 | 1.024 | 1.150 | 1.024 | 1.092 | 20,180 | +0.06(+6.02%) |
Jun 28, 2017 | 0.9900 | 1.080 | 0.9900 | 1.030 | 161,844 | +0.04(+4.04%) |
Jun 27, 2017 | 0.9989 | 1.000 | 0.9900 | 0.9900 | 25,072 | -0.01(-0.99%) |
Jun 26, 2017 | 1.000 | 1.050 | 0.9900 | 0.9999 | 68,504 | +0.00(+0.37%) |
Jun 23, 2017 | 1.060 | 1.084 | 0.9925 | 0.9962 | 108,443 | -0.06(-6.02%) |
Jun 22, 2017 | 1.070 | 1.070 | 1.035 | 1.060 | 56,080 | -0.01(-0.93%) |
Jun 21, 2017 | 1.030 | 1.070 | 1.030 | 1.070 | 66,835 | +0.04(+3.88%) |
Jun 20, 2017 | 1.030 | 1.108 | 1.030 | 1.030 | 72,517 | +0.00(+0.00%) |
Jun 19, 2017 | 1.100 | 1.150 | 1.030 | 1.030 | 98,076 | -0.06(-5.50%) |
Jun 16, 2017 | 1.040 | 1.090 | 1.010 | 1.090 | 169,541 | +0.03(+2.83%) |
Jun 15, 2017 | 1.050 | 1.063 | 0.9513 | 1.060 | 136,184 | -0.00(-0.47%) |
Jun 14, 2017 | 1.120 | 1.150 | 1.050 | 1.065 | 32,864 | -0.07(-6.58%) |
Jun 13, 2017 | 1.160 | 1.257 | 1.020 | 1.140 | 26,790 | -0.13(-10.24%) |
Jun 12, 2017 | 1.220 | 1.280 | 1.110 | 1.270 | 165,591 | +0.06(+4.96%) |
Jun 09, 2017 | 1.250 | 1.258 | 1.210 | 1.210 | 50,566 | -0.05(-3.97%) |
Jun 08, 2017 | 1.280 | 1.280 | 1.250 | 1.260 | 4,897 | -0.02(-1.56%) |
Jun 07, 2017 | 1.235 | 1.340 | 1.210 | 1.280 | 184,887 | +0.04(+3.23%) |
Jun 06, 2017 | 1.250 | 1.370 | 1.230 | 1.240 | 17,957 | -0.01(-0.80%) |
Jun 05, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 14,667 | -0.01(-0.79%) |
Jun 02, 2017 | 1.190 | 1.260 | 1.190 | 1.260 | 71,766 | +0.08(+6.78%) |