Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 1.129 | 1.193 | 1.098 | 1.138 | 2,113,404 | +0.03(+2.64%) |
Nov 29, 2017 | 1.058 | 1.130 | 1.019 | 1.108 | 1,037,751 | +0.07(+6.57%) |
Nov 28, 2017 | 1.118 | 1.152 | 0.9766 | 1.040 | 3,123,553 | -0.07(-5.89%) |
Nov 27, 2017 | 1.084 | 1.133 | 1.066 | 1.105 | 2,345,696 | +0.04(+3.66%) |
Nov 24, 2017 | 1.027 | 1.088 | 1.004 | 1.066 | 1,109,111 | +0.06(+5.65%) |
Nov 22, 2017 | 1.006 | 1.082 | 0.9862 | 1.009 | 2,101,016 | +0.00(+0.00%) |
Nov 21, 2017 | 0.9927 | 1.058 | 0.9211 | 1.009 | 2,786,234 | +0.02(+1.64%) |
Nov 20, 2017 | 0.9358 | 1.015 | 0.8869 | 0.9927 | 3,731,697 | +0.03(+2.87%) |
Nov 17, 2017 | 0.8218 | 1.512 | 0.8218 | 0.9650 | 24,215,688 | +0.15(+18.84%) |
Nov 16, 2017 | 0.7974 | 0.8282 | 0.7971 | 0.8121 | 686,263 | +0.02(+2.04%) |
Nov 15, 2017 | 0.7616 | 0.8170 | 0.7570 | 0.7958 | 339,960 | +0.03(+3.60%) |
Nov 14, 2017 | 0.8104 | 0.8104 | 0.7551 | 0.7681 | 438,597 | -0.04(-5.41%) |
Nov 13, 2017 | 0.7698 | 0.8414 | 0.7616 | 0.8121 | 700,058 | +0.05(+6.40%) |
Nov 10, 2017 | 0.7600 | 0.7811 | 0.7535 | 0.7632 | 125,194 | -0.00(-0.64%) |
Nov 09, 2017 | 0.7437 | 0.7811 | 0.7405 | 0.7681 | 295,159 | +0.02(+3.06%) |
Nov 08, 2017 | 0.7649 | 0.7909 | 0.7453 | 0.7453 | 268,251 | -0.03(-3.38%) |
Nov 07, 2017 | 0.7974 | 0.7974 | 0.7632 | 0.7714 | 156,335 | -0.02(-2.67%) |
Nov 06, 2017 | 0.7584 | 0.7942 | 0.7307 | 0.7925 | 264,115 | +0.03(+4.51%) |
Nov 03, 2017 | 0.7632 | 0.8121 | 0.7250 | 0.7584 | 253,712 | +0.02(+3.10%) |
Nov 02, 2017 | 0.7744 | 0.7744 | 0.7161 | 0.7356 | 341,662 | -0.03(-4.03%) |
Nov 01, 2017 | 0.8081 | 0.8121 | 0.7406 | 0.7665 | 281,493 | -0.04(-4.46%) |
Oct 31, 2017 | 0.8023 | 0.8137 | 0.7763 | 0.8023 | 246,836 | +0.02(+2.49%) |
Oct 30, 2017 | 0.7616 | 0.7991 | 0.7453 | 0.7828 | 323,793 | +0.02(+2.56%) |
Oct 27, 2017 | 0.7584 | 0.7746 | 0.7340 | 0.7632 | 385,051 | +0.01(+0.86%) |
Oct 26, 2017 | 0.7616 | 0.7730 | 0.6759 | 0.7567 | 1,046,606 | -0.01(-1.48%) |
Oct 25, 2017 | 0.7730 | 0.7832 | 0.7486 | 0.7681 | 546,364 | -0.02(-2.28%) |
Oct 24, 2017 | 0.8251 | 0.8430 | 0.7811 | 0.7860 | 672,511 | -0.01(-1.43%) |
Oct 23, 2017 | 0.8186 | 0.8186 | 0.7665 | 0.7974 | 451,101 | -0.02(-2.58%) |
Oct 20, 2017 | 0.8072 | 0.8251 | 0.7828 | 0.8186 | 408,561 | +0.01(+1.00%) |
Oct 19, 2017 | 0.8170 | 0.8363 | 0.7925 | 0.8104 | 327,112 | -0.01(-0.70%) |
Oct 18, 2017 | 0.7649 | 0.8430 | 0.7584 | 0.8161 | 794,442 | +0.04(+5.58%) |
Oct 17, 2017 | 0.7649 | 0.8137 | 0.7649 | 0.7730 | 225,765 | -0.00(-0.42%) |
Oct 16, 2017 | 0.7811 | 0.8072 | 0.7486 | 0.7763 | 1,039,582 | -0.03(-3.83%) |
Oct 13, 2017 | 0.8462 | 0.8544 | 0.7974 | 0.8072 | 554,918 | -0.04(-4.62%) |
Oct 12, 2017 | 0.8707 | 0.8788 | 0.8446 | 0.8462 | 309,175 | -0.03(-3.35%) |
Oct 11, 2017 | 0.8918 | 0.8381 | 0.8755 | 425,693 | +0.01(+0.75%) | |
Oct 10, 2017 | 0.9048 | 0.9048 | 0.8430 | 0.8690 | 834,364 | -0.03(-3.78%) |
Oct 09, 2017 | 0.9341 | 0.9423 | 0.8690 | 0.9032 | 660,977 | -0.02(-2.63%) |
Oct 06, 2017 | 0.9097 | 0.9423 | 0.8918 | 0.9276 | 934,973 | +0.03(+3.26%) |
Oct 05, 2017 | 0.8869 | 0.9160 | 0.8804 | 0.8983 | 1,188,114 | +0.02(+2.22%) |
Oct 04, 2017 | 0.8462 | 0.8902 | 0.8316 | 0.8788 | 1,216,036 | +0.02(+2.86%) |
Oct 03, 2017 | 0.8349 | 0.8544 | 0.7909 | 0.8544 | 1,097,454 | +0.03(+3.55%) |
Oct 02, 2017 | 0.8251 | 0.8511 | 0.8202 | 0.8251 | 1,177,017 | +0.00(+0.20%) |
Sep 29, 2017 | 0.8170 | 0.8332 | 0.7797 | 0.8235 | 712,667 | +0.01(+1.40%) |
Sep 28, 2017 | 0.8218 | 0.8218 | 0.7730 | 0.8121 | 671,030 | +0.00(+0.40%) |
Sep 27, 2017 | 0.7974 | 0.8355 | 0.7567 | 0.8088 | 1,031,674 | +0.00(+0.40%) |
Sep 26, 2017 | 0.8235 | 0.8363 | 0.7226 | 0.8056 | 2,823,011 | -0.02(-2.94%) |
Sep 25, 2017 | 0.8283 | 0.8365 | 0.7730 | 0.8300 | 3,691,922 | +0.05(+5.81%) |
Sep 22, 2017 | 0.7258 | 0.7847 | 0.7249 | 0.7844 | 2,132,354 | +0.07(+9.05%) |
Sep 21, 2017 | 0.6884 | 0.7453 | 0.6846 | 0.7193 | 1,304,859 | +0.03(+4.74%) |
Sep 20, 2017 | 0.6575 | 0.6898 | 0.6526 | 0.6868 | 786,017 | +0.02(+3.69%) |
Sep 19, 2017 | 0.6770 | 0.6820 | 0.6184 | 0.6623 | 609,766 | -0.00(-0.73%) |
Sep 18, 2017 | 0.6379 | 0.6835 | 0.6347 | 0.6672 | 968,948 | +0.02(+3.80%) |
Sep 15, 2017 | 0.6347 | 0.6916 | 0.6298 | 0.6428 | 2,647,860 | +0.01(+2.07%) |
Sep 14, 2017 | 0.6233 | 0.6510 | 0.6184 | 0.6298 | 1,322,224 | +0.01(+2.38%) |
Sep 13, 2017 | 0.5940 | 0.6313 | 0.5879 | 0.6152 | 1,643,653 | +0.03(+4.42%) |
Sep 12, 2017 | 0.5826 | 0.5972 | 0.5647 | 0.5891 | 785,003 | +0.01(+2.55%) |
Sep 11, 2017 | 0.5582 | 0.5941 | 0.5549 | 0.5745 | 1,830,743 | -0.00(-0.28%) |
Sep 08, 2017 | 0.5728 | 0.5875 | 0.5323 | 0.5761 | 3,382,968 | +0.00(+0.28%) |
Sep 07, 2017 | 0.6103 | 0.6493 | 0.5745 | 0.5745 | 5,309,540 | -0.04(-6.61%) |
Sep 06, 2017 | 0.5859 | 0.7714 | 0.5696 | 0.6152 | 53,598,436 | +0.06(+11.50%) |
Sep 05, 2017 | 0.5468 | 0.5572 | 0.5370 | 0.5517 | 255,721 | +0.01(+2.11%) |