Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.360 | 1.430 | 1.350 | 1.430 | 293,309 | +0.07(+5.15%) |
Sep 28, 2017 | 1.370 | 1.370 | 1.310 | 1.360 | 279,000 | -0.01(-0.73%) |
Sep 27, 2017 | 1.300 | 1.400 | 1.300 | 1.370 | 447,626 | +0.05(+3.79%) |
Sep 26, 2017 | 1.280 | 1.320 | 1.220 | 1.320 | 161,250 | +0.07(+5.60%) |
Sep 25, 2017 | 1.270 | 1.310 | 1.220 | 1.250 | 142,683 | -0.07(-5.30%) |
Sep 22, 2017 | 1.320 | 1.340 | 1.300 | 1.320 | 188,400 | +0.02(+1.54%) |
Sep 21, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 110,779 | -0.01(-0.76%) |
Sep 20, 2017 | 1.320 | 1.400 | 1.310 | 1.310 | 321,069 | -0.01(-0.76%) |
Sep 19, 2017 | 1.360 | 1.360 | 1.300 | 1.320 | 250,182 | -0.06(-4.35%) |
Sep 18, 2017 | 1.300 | 1.390 | 1.260 | 1.380 | 1,080,699 | +0.06(+4.55%) |
Sep 15, 2017 | 1.320 | 1.370 | 1.280 | 1.320 | 694,150 | -0.02(-1.49%) |
Sep 14, 2017 | 1.330 | 1.340 | 1.260 | 1.340 | 226,180 | -0.01(-0.74%) |
Sep 13, 2017 | 1.230 | 1.350 | 1.220 | 1.350 | 453,537 | +0.15(+12.50%) |
Sep 12, 2017 | 1.250 | 1.350 | 1.190 | 1.200 | 1,277,732 | -0.02(-1.64%) |
Sep 11, 2017 | 1.030 | 1.230 | 1.030 | 1.220 | 954,610 | +0.21(+20.79%) |
Sep 08, 2017 | 1.030 | 1.070 | 1.010 | 1.010 | 147,039 | +0.01(+1.00%) |
Sep 07, 2017 | 0.9600 | 1.040 | 0.9600 | 1.000 | 233,475 | +0.05(+5.26%) |
Sep 06, 2017 | 0.8800 | 0.9800 | 0.8500 | 0.9500 | 210,128 | +0.07(+7.95%) |
Sep 05, 2017 | 0.9000 | 0.9500 | 0.8500 | 0.8800 | 101,650 | -0.01(-1.12%) |
Sep 01, 2017 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 162,382 | -0.04(-4.30%) |
Aug 31, 2017 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 298,749 | -0.03(-3.63%) |
Aug 30, 2017 | 0.9600 | 0.9800 | 0.9600 | 0.9650 | 33,910 | -0.01(-0.52%) |
Aug 29, 2017 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 104,713 | +0.00(+0.00%) |
Aug 28, 2017 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 42,550 | +0.02(+2.11%) |
Aug 25, 2017 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 93,225 | -0.02(-2.06%) |
Aug 24, 2017 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 39,500 | -0.02(-2.02%) |
Aug 23, 2017 | 1.010 | 1.010 | 0.9800 | 0.9900 | 24,089 | +0.00(+0.00%) |
Aug 22, 2017 | 0.9900 | 1.000 | 0.9600 | 0.9900 | 101,261 | -0.01(-1.00%) |
Aug 21, 2017 | 0.9700 | 1.010 | 0.9500 | 1.000 | 53,775 | +0.04(+4.17%) |
Aug 18, 2017 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 9,000 | +0.01(+1.05%) |
Aug 17, 2017 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 37,542 | -0.02(-2.06%) |
Aug 16, 2017 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 17,575 | +0.02(+2.11%) |
Aug 15, 2017 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | 37,950 | +0.00(+0.00%) |
Aug 14, 2017 | 0.9700 | 1.070 | 0.9500 | 0.9500 | 242,510 | +0.01(+1.06%) |
Aug 11, 2017 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 43,750 | -0.03(-3.09%) |
Aug 10, 2017 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 38,900 | -0.01(-1.02%) |
Aug 09, 2017 | 1.000 | 1.010 | 0.9800 | 0.9800 | 91,929 | -0.01(-1.01%) |
Aug 08, 2017 | 1.000 | 1.030 | 0.9900 | 0.9900 | 11,450 | +0.03(+3.13%) |
Aug 04, 2017 | 1.000 | 1.000 | 0.9500 | 0.9600 | 40,800 | -0.04(-4.00%) |
Aug 03, 2017 | 0.9800 | 1.000 | 0.9600 | 1.000 | 89,023 | +0.03(+3.09%) |
Aug 02, 2017 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 32,050 | -0.01(-1.02%) |
Aug 01, 2017 | 1.010 | 1.010 | 0.9800 | 0.9800 | 65,000 | +0.01(+1.03%) |
Jul 31, 2017 | 1.030 | 1.030 | 0.9700 | 0.9700 | 64,728 | +0.00(+0.00%) |
Jul 28, 2017 | 0.9900 | 1.020 | 0.9700 | 0.9700 | 162,310 | -0.04(-3.96%) |
Jul 27, 2017 | 1.000 | 1.020 | 0.9700 | 1.010 | 54,140 | +0.01(+1.00%) |
Jul 26, 2017 | 0.9800 | 1.010 | 0.9700 | 1.000 | 91,100 | +0.02(+2.04%) |
Jul 25, 2017 | 1.010 | 1.010 | 0.9700 | 0.9800 | 78,960 | -0.01(-1.01%) |
Jul 24, 2017 | 1.000 | 1.010 | 0.9800 | 0.9900 | 197,340 | -0.01(-1.00%) |
Jul 21, 2017 | 1.010 | 1.050 | 1.000 | 1.000 | 230,000 | -0.03(-2.91%) |
Jul 20, 2017 | 1.060 | 1.070 | 0.9900 | 1.030 | 465,714 | -0.03(-2.83%) |
Jul 19, 2017 | 1.060 | 1.070 | 1.030 | 1.060 | 282,645 | -0.01(-0.93%) |
Jul 18, 2017 | 1.100 | 1.120 | 1.040 | 1.070 | 393,546 | -0.01(-0.93%) |
Jul 17, 2017 | 1.030 | 1.080 | 1.010 | 1.080 | 415,970 | +0.07(+6.93%) |
Jul 14, 2017 | 1.020 | 0.9900 | 1.010 | 157,100 | +0.02(+2.02%) | |
Jul 13, 2017 | 0.9600 | 0.9900 | 0.9500 | 0.9900 | 136,826 | +0.03(+3.13%) |
Jul 12, 2017 | 0.9900 | 1.000 | 0.9600 | 0.9600 | 286,300 | +0.00(+0.00%) |
Jul 11, 2017 | 1.020 | 1.020 | 0.9600 | 0.9600 | 189,115 | -0.09(-8.57%) |
Jul 10, 2017 | 1.070 | 1.070 | 1.050 | 1.050 | 26,900 | -0.02(-1.87%) |
Jul 07, 2017 | 1.020 | 1.090 | 1.020 | 1.070 | 79,050 | +0.05(+4.90%) |
Jul 06, 2017 | 1.080 | 1.080 | 1.000 | 1.020 | 227,630 | -0.03(-2.86%) |
Jul 05, 2017 | 1.180 | 1.180 | 1.050 | 1.050 | 80,375 | -0.10(-8.70%) |
Jul 04, 2017 | 1.150 | 1.160 | 1.150 | 1.150 | 4,600 | +0.00(+0.00%) |