Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.850 | 1.990 | 1.430 | 1.910 | 1,731,343 | +0.11(+6.11%) |
Sep 28, 2017 | 1.580 | 1.830 | 1.570 | 1.800 | 994,479 | +0.24(+15.38%) |
Sep 27, 2017 | 1.510 | 1.629 | 1.420 | 1.560 | 607,525 | +0.05(+3.31%) |
Sep 26, 2017 | 1.460 | 1.510 | 1.356 | 1.510 | 341,522 | +0.05(+3.42%) |
Sep 25, 2017 | 1.390 | 1.480 | 1.290 | 1.460 | 484,285 | +0.07(+5.04%) |
Sep 22, 2017 | 1.240 | 1.455 | 1.211 | 1.390 | 533,407 | +0.15(+12.10%) |
Sep 21, 2017 | 1.260 | 1.260 | 1.210 | 1.240 | 72,278 | -0.01(-0.80%) |
Sep 20, 2017 | 1.230 | 1.270 | 1.215 | 1.250 | 158,097 | +0.05(+4.17%) |
Sep 19, 2017 | 1.180 | 1.220 | 1.180 | 1.200 | 85,525 | +0.02(+1.69%) |
Sep 18, 2017 | 1.210 | 1.230 | 1.190 | 1.180 | 79,453 | -0.04(-3.28%) |
Sep 15, 2017 | 1.210 | 1.260 | 1.170 | 1.220 | 508,558 | +0.01(+0.83%) |
Sep 14, 2017 | 1.230 | 1.240 | 1.170 | 1.210 | 101,475 | +0.01(+0.83%) |
Sep 13, 2017 | 1.260 | 1.260 | 1.170 | 1.200 | 111,595 | -0.06(-4.76%) |
Sep 12, 2017 | 1.150 | 1.280 | 1.150 | 1.260 | 549,792 | +0.10(+8.62%) |
Sep 11, 2017 | 1.230 | 1.230 | 1.150 | 1.160 | 311,606 | +0.01(+0.87%) |
Sep 08, 2017 | 1.150 | 1.230 | 1.120 | 1.150 | 835,236 | +0.03(+2.68%) |
Sep 07, 2017 | 1.100 | 1.169 | 1.050 | 1.120 | 579,917 | +0.07(+6.67%) |
Sep 06, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 128,868 | -0.03(-2.78%) |
Sep 05, 2017 | 1.090 | 1.120 | 1.050 | 1.080 | 76,306 | -0.02(-1.82%) |
Sep 01, 2017 | 1.050 | 1.120 | 1.040 | 1.100 | 120,374 | +0.06(+5.77%) |
Aug 31, 2017 | 1.080 | 1.090 | 1.040 | 1.040 | 59,242 | -0.05(-4.59%) |
Aug 30, 2017 | 1.070 | 1.130 | 1.070 | 1.090 | 103,159 | +0.00(+0.00%) |
Aug 29, 2017 | 1.110 | 1.140 | 1.060 | 1.090 | 138,025 | -0.01(-0.91%) |
Aug 28, 2017 | 1.100 | 1.180 | 1.088 | 1.100 | 313,594 | +0.00(+0.00%) |
Aug 25, 2017 | 1.050 | 1.100 | 1.050 | 1.100 | 160,310 | +0.05(+4.60%) |
Aug 24, 2017 | 1.040 | 1.070 | 1.021 | 1.052 | 153,814 | +0.01(+1.12%) |
Aug 23, 2017 | 1.005 | 1.050 | 1.000 | 1.040 | 18,207 | +0.00(+0.00%) |
Aug 22, 2017 | 1.000 | 1.050 | 0.9800 | 1.040 | 92,167 | +0.02(+1.96%) |
Aug 21, 2017 | 0.9901 | 1.030 | 0.9691 | 1.020 | 118,468 | +0.01(+0.99%) |
Aug 18, 2017 | 1.000 | 1.020 | 0.9950 | 1.010 | 47,217 | +0.01(+1.00%) |
Aug 17, 2017 | 1.015 | 1.030 | 1.000 | 1.000 | 29,839 | -0.03(-2.91%) |
Aug 16, 2017 | 1.010 | 1.040 | 1.000 | 1.030 | 41,443 | +0.03(+3.00%) |
Aug 15, 2017 | 1.030 | 1.040 | 1.000 | 1.000 | 88,951 | -0.03(-2.91%) |
Aug 14, 2017 | 1.040 | 1.040 | 1.020 | 1.030 | 90,311 | +0.01(+0.98%) |
Aug 11, 2017 | 0.9900 | 1.050 | 0.9900 | 1.020 | 90,140 | +0.01(+0.86%) |
Aug 10, 2017 | 0.9100 | 1.046 | 0.9100 | 1.011 | 365,941 | +0.08(+8.17%) |
Aug 09, 2017 | 0.9975 | 1.010 | 0.9108 | 0.9349 | 120,682 | -0.02(-1.59%) |
Aug 08, 2017 | 1.030 | 1.040 | 0.9500 | 0.9500 | 51,371 | -0.04(-4.04%) |
Aug 07, 2017 | 0.9850 | 1.000 | 0.9700 | 0.9900 | 54,932 | +0.01(+0.51%) |
Aug 04, 2017 | 0.9700 | 1.040 | 0.9576 | 0.9850 | 102,817 | +0.02(+1.55%) |
Aug 03, 2017 | 0.9100 | 0.9800 | 0.9100 | 0.9700 | 159,435 | +0.04(+4.30%) |
Aug 02, 2017 | 1.020 | 1.022 | 0.8800 | 0.9300 | 695,200 | -0.10(-9.71%) |
Aug 01, 2017 | 1.030 | 1.050 | 1.010 | 1.030 | 230,601 | -0.02(-1.90%) |
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%) |