Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.8400 | 0.8998 | 0.8300 | 0.8400 | 602,580 | -0.01(-0.59%) |
Sep 28, 2017 | 0.8820 | 0.9000 | 0.8300 | 0.8450 | 838,788 | -0.05(-6.09%) |
Sep 27, 2017 | 0.9400 | 0.9600 | 0.8616 | 0.8998 | 488,343 | -0.04(-4.28%) |
Sep 26, 2017 | 0.8400 | 0.9900 | 0.8000 | 0.9400 | 2,127,274 | +0.08(+9.88%) |
Sep 25, 2017 | 0.9000 | 0.9000 | 0.8201 | 0.8555 | 1,140,464 | -0.02(-2.81%) |
Sep 22, 2017 | 0.9800 | 0.9800 | 0.8600 | 0.8802 | 1,802,907 | -0.10(-10.18%) |
Sep 21, 2017 | 1.060 | 1.070 | 0.9500 | 0.9800 | 4,974,374 | -0.09(-8.41%) |
Sep 20, 2017 | 1.800 | 2.290 | 0.9504 | 1.070 | 31,479,336 | -0.05(-4.41%) |
Sep 19, 2017 | 1.100 | 1.200 | 1.050 | 1.119 | 276,758 | +0.03(+2.70%) |
Sep 18, 2017 | 1.250 | 1.299 | 1.080 | 1.090 | 355,754 | -0.02(-1.78%) |
Sep 15, 2017 | 1.170 | 1.180 | 1.060 | 1.110 | 134,883 | -0.06(-5.15%) |
Sep 14, 2017 | 1.220 | 1.220 | 1.160 | 1.170 | 56,196 | -0.04(-3.31%) |
Sep 13, 2017 | 1.260 | 1.374 | 1.210 | 1.210 | 29,915 | -0.08(-6.20%) |
Sep 12, 2017 | 1.320 | 1.320 | 1.252 | 1.290 | 27,296 | +0.03(+2.46%) |
Sep 11, 2017 | 1.230 | 1.490 | 1.150 | 1.259 | 173,004 | +0.08(+6.69%) |
Sep 08, 2017 | 1.220 | 1.220 | 1.150 | 1.180 | 12,514 | -0.05(-4.07%) |
Sep 07, 2017 | 1.150 | 1.250 | 1.130 | 1.230 | 39,899 | +0.08(+6.96%) |
Sep 06, 2017 | 1.280 | 1.300 | 1.150 | 1.150 | 112,084 | -0.13(-10.16%) |
Sep 05, 2017 | 1.290 | 1.300 | 1.225 | 1.280 | 12,155 | -0.01(-0.78%) |
Sep 01, 2017 | 1.300 | 1.300 | 1.250 | 1.290 | 43,458 | +0.01(+0.78%) |
Aug 31, 2017 | 1.250 | 1.330 | 1.250 | 1.280 | 47,082 | +0.03(+2.40%) |
Aug 30, 2017 | 1.360 | 1.360 | 1.200 | 1.250 | 68,589 | -0.11(-8.09%) |
Aug 29, 2017 | 1.250 | 1.390 | 1.250 | 1.360 | 43,417 | +0.09(+7.09%) |
Aug 28, 2017 | 1.350 | 1.420 | 1.270 | 1.270 | 36,529 | -0.09(-6.62%) |
Aug 25, 2017 | 1.350 | 1.400 | 1.350 | 1.360 | 20,576 | +0.01(+0.74%) |
Aug 24, 2017 | 1.370 | 1.400 | 1.332 | 1.350 | 17,428 | +0.03(+2.27%) |
Aug 23, 2017 | 1.350 | 1.430 | 1.300 | 1.320 | 50,127 | -0.06(-4.35%) |
Aug 22, 2017 | 1.410 | 1.460 | 1.371 | 1.380 | 49,048 | +0.00(+0.00%) |
Aug 21, 2017 | 1.440 | 1.440 | 1.290 | 1.380 | 59,324 | -0.02(-1.43%) |
Aug 18, 2017 | 1.260 | 1.435 | 1.250 | 1.400 | 131,556 | +0.14(+11.11%) |
Aug 17, 2017 | 1.260 | 1.300 | 1.260 | 1.260 | 37,387 | -0.02(-1.56%) |
Aug 16, 2017 | 1.300 | 1.335 | 1.250 | 1.280 | 60,032 | -0.04(-3.03%) |
Aug 15, 2017 | 1.400 | 1.400 | 1.290 | 1.320 | 74,537 | -0.08(-5.71%) |
Aug 14, 2017 | 1.450 | 1.500 | 1.310 | 1.400 | 85,407 | -0.05(-3.45%) |
Aug 11, 2017 | 1.510 | 1.590 | 1.450 | 1.450 | 40,092 | -0.11(-7.05%) |
Aug 10, 2017 | 1.650 | 1.650 | 1.510 | 1.560 | 78,325 | -0.12(-7.14%) |
Aug 09, 2017 | 1.730 | 1.805 | 1.586 | 1.680 | 67,401 | -0.04(-2.33%) |
Aug 08, 2017 | 1.930 | 1.950 | 1.700 | 1.720 | 172,942 | -0.21(-10.88%) |
Aug 07, 2017 | 2.060 | 2.060 | 1.881 | 1.930 | 95,198 | -0.16(-7.87%) |
Aug 04, 2017 | 2.100 | 2.107 | 2.050 | 2.095 | 40,387 | -0.01(-0.25%) |
Aug 03, 2017 | 2.090 | 2.120 | 2.060 | 2.100 | 29,324 | +0.01(+0.48%) |
Aug 02, 2017 | 2.130 | 2.130 | 2.040 | 2.090 | 54,649 | +0.00(+0.20%) |
Aug 01, 2017 | 2.160 | 2.160 | 2.010 | 2.086 | 311,611 | -0.09(-4.32%) |
Jul 31, 2017 | 2.120 | 2.250 | 2.060 | 2.180 | 92,244 | +0.10(+4.81%) |
Jul 28, 2017 | 2.120 | 2.160 | 2.060 | 2.080 | 32,780 | -0.04(-1.89%) |
Jul 27, 2017 | 2.103 | 2.156 | 2.050 | 2.120 | 33,394 | +0.02(+0.95%) |
Jul 26, 2017 | 2.100 | 2.250 | 2.080 | 2.100 | 130,834 | +0.00(+0.00%) |
Jul 25, 2017 | 2.080 | 2.100 | 2.000 | 2.100 | 96,495 | +0.01(+0.48%) |
Jul 24, 2017 | 2.110 | 2.286 | 2.000 | 2.090 | 242,351 | +0.01(+0.48%) |
Jul 21, 2017 | 2.000 | 2.840 | 2.000 | 2.080 | 2,038,140 | +0.11(+5.58%) |
Jul 20, 2017 | 2.040 | 2.050 | 1.960 | 1.970 | 16,931 | -0.05(-2.48%) |
Jul 19, 2017 | 1.980 | 2.030 | 1.950 | 2.020 | 17,169 | +0.05(+2.54%) |
Jul 18, 2017 | 2.010 | 2.050 | 1.930 | 1.970 | 21,653 | +0.01(+0.51%) |
Jul 17, 2017 | 2.050 | 2.080 | 1.930 | 1.960 | 72,338 | -0.11(-5.31%) |
Jul 14, 2017 | 2.060 | 2.096 | 2.000 | 2.070 | 16,547 | +0.01(+0.49%) |
Jul 13, 2017 | 2.030 | 2.080 | 2.010 | 2.060 | 37,254 | +0.03(+1.48%) |
Jul 12, 2017 | 2.110 | 2.200 | 2.000 | 2.030 | 71,379 | -0.11(-5.04%) |
Jul 11, 2017 | 2.095 | 2.220 | 2.050 | 2.138 | 82,797 | +0.08(+3.78%) |
Jul 10, 2017 | 2.080 | 2.180 | 2.050 | 2.060 | 16,006 | -0.05(-2.37%) |
Jul 07, 2017 | 2.161 | 2.189 | 2.050 | 2.110 | 14,995 | -0.04(-1.87%) |
Jul 06, 2017 | 2.170 | 2.195 | 2.150 | 2.150 | 13,691 | -0.02(-1.14%) |
Jul 05, 2017 | 2.180 | 2.300 | 2.100 | 2.175 | 35,705 | +0.00(+0.23%) |