Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.480 | 1.530 | 1.460 | 1.510 | 956,018 | +0.05(+3.42%) |
Sep 28, 2017 | 1.350 | 1.480 | 1.350 | 1.460 | 1,046,232 | +0.09(+6.57%) |
Sep 27, 2017 | 1.337 | 1.419 | 1.300 | 1.370 | 2,868,660 | +0.04(+3.01%) |
Sep 26, 2017 | 1.350 | 1.360 | 1.310 | 1.330 | 278,385 | -0.02(-1.48%) |
Sep 25, 2017 | 1.360 | 1.365 | 1.350 | 1.350 | 306,296 | -0.01(-0.74%) |
Sep 22, 2017 | 1.350 | 1.370 | 1.350 | 1.360 | 444,073 | +0.02(+1.49%) |
Sep 21, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 208,606 | -0.03(-2.19%) |
Sep 20, 2017 | 1.350 | 1.380 | 1.350 | 1.370 | 543,250 | +0.00(+0.00%) |
Sep 19, 2017 | 1.360 | 1.380 | 1.340 | 1.370 | 476,449 | +0.00(+0.00%) |
Sep 18, 2017 | 1.360 | 1.375 | 1.340 | 1.370 | 429,617 | +0.00(+0.00%) |
Sep 15, 2017 | 1.360 | 1.400 | 1.350 | 1.370 | 450,548 | +0.01(+0.74%) |
Sep 14, 2017 | 1.370 | 1.380 | 1.350 | 1.360 | 411,797 | -0.01(-0.73%) |
Sep 13, 2017 | 1.370 | 1.400 | 1.360 | 1.370 | 858,899 | +0.01(+0.74%) |
Sep 12, 2017 | 1.370 | 1.400 | 1.330 | 1.360 | 595,362 | +0.00(+0.00%) |
Sep 11, 2017 | 1.400 | 1.400 | 1.330 | 1.360 | 376,477 | +0.02(+1.49%) |
Sep 08, 2017 | 1.280 | 1.380 | 1.264 | 1.340 | 517,651 | +0.04(+3.08%) |
Sep 07, 2017 | 1.200 | 1.330 | 1.200 | 1.300 | 1,266,002 | +0.13(+11.11%) |
Sep 06, 2017 | 1.137 | 1.180 | 1.110 | 1.170 | 191,938 | +0.00(+0.00%) |
Sep 05, 2017 | 1.180 | 1.200 | 1.160 | 1.170 | 87,212 | +0.00(+0.00%) |
Sep 01, 2017 | 1.160 | 1.200 | 1.160 | 1.170 | 140,687 | +0.01(+0.86%) |
Aug 31, 2017 | 1.160 | 1.190 | 1.120 | 1.160 | 245,661 | +0.01(+0.87%) |
Aug 30, 2017 | 1.180 | 1.200 | 1.120 | 1.150 | 154,985 | -0.01(-0.86%) |
Aug 29, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 46,509 | +0.00(+0.00%) |
Aug 28, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 61,569 | -0.04(-3.33%) |
Aug 25, 2017 | 1.190 | 1.205 | 1.160 | 1.200 | 232,785 | +0.02(+1.69%) |
Aug 24, 2017 | 1.200 | 1.212 | 1.150 | 1.180 | 281,813 | +0.00(+0.00%) |
Aug 23, 2017 | 1.210 | 1.218 | 1.160 | 1.180 | 207,661 | -0.03(-2.48%) |
Aug 22, 2017 | 1.180 | 1.250 | 1.149 | 1.210 | 336,197 | +0.05(+4.31%) |
Aug 21, 2017 | 1.220 | 1.234 | 1.150 | 1.160 | 236,656 | -0.06(-4.92%) |
Aug 18, 2017 | 1.200 | 1.230 | 1.140 | 1.220 | 238,238 | +0.02(+1.67%) |
Aug 17, 2017 | 1.160 | 1.230 | 1.140 | 1.200 | 205,993 | +0.04(+3.45%) |
Aug 16, 2017 | 1.210 | 1.237 | 1.150 | 1.160 | 255,403 | -0.04(-3.33%) |
Aug 15, 2017 | 1.190 | 1.250 | 1.180 | 1.200 | 303,605 | +0.00(+0.00%) |
Aug 14, 2017 | 1.100 | 1.200 | 1.081 | 1.200 | 349,709 | +0.11(+10.09%) |
Aug 11, 2017 | 1.050 | 1.149 | 1.050 | 1.090 | 389,252 | +0.05(+4.81%) |
Aug 10, 2017 | 1.090 | 1.110 | 1.040 | 1.040 | 150,081 | -0.07(-6.31%) |
Aug 09, 2017 | 1.130 | 1.135 | 1.110 | 1.110 | 60,777 | -0.01(-0.94%) |
Aug 08, 2017 | 1.200 | 1.200 | 1.120 | 1.121 | 429,152 | +0.02(+1.86%) |
Aug 07, 2017 | 1.090 | 1.129 | 1.071 | 1.100 | 215,082 | +0.01(+0.92%) |
Aug 04, 2017 | 1.110 | 1.110 | 1.080 | 1.090 | 61,029 | -0.01(-0.91%) |
Aug 03, 2017 | 1.052 | 1.115 | 1.052 | 1.100 | 63,650 | +0.02(+1.85%) |
Aug 02, 2017 | 1.090 | 1.120 | 1.080 | 1.080 | 168,382 | -0.01(-0.92%) |
Aug 01, 2017 | 1.100 | 1.110 | 1.080 | 1.090 | 201,436 | -0.02(-1.80%) |
Jul 31, 2017 | 1.090 | 1.130 | 1.053 | 1.110 | 85,692 | +0.01(+0.91%) |
Jul 28, 2017 | 1.070 | 1.100 | 1.040 | 1.100 | 158,411 | +0.00(+0.00%) |
Jul 27, 2017 | 1.080 | 1.140 | 1.060 | 1.100 | 257,667 | +0.02(+1.85%) |
Jul 26, 2017 | 1.050 | 1.110 | 1.050 | 1.080 | 118,884 | +0.02(+1.89%) |
Jul 25, 2017 | 1.130 | 1.150 | 1.040 | 1.060 | 709,775 | -0.06(-5.36%) |
Jul 24, 2017 | 1.100 | 1.140 | 1.060 | 1.120 | 235,672 | +0.04(+3.70%) |
Jul 21, 2017 | 1.090 | 1.110 | 1.070 | 1.080 | 84,484 | +0.01(+0.93%) |
Jul 20, 2017 | 1.080 | 1.130 | 1.070 | 1.070 | 101,192 | -0.04(-3.60%) |
Jul 19, 2017 | 1.140 | 1.140 | 1.052 | 1.110 | 126,423 | -0.02(-1.77%) |
Jul 18, 2017 | 1.100 | 1.150 | 1.100 | 1.130 | 78,202 | +0.03(+2.73%) |
Jul 17, 2017 | 1.080 | 1.140 | 1.080 | 1.100 | 122,027 | +0.01(+0.92%) |
Jul 14, 2017 | 1.060 | 1.100 | 1.050 | 1.090 | 133,781 | +0.04(+3.81%) |
Jul 13, 2017 | 1.050 | 1.060 | 1.030 | 1.050 | 36,271 | +0.02(+1.94%) |
Jul 12, 2017 | 1.010 | 1.040 | 1.010 | 1.030 | 175,658 | +0.01(+0.98%) |
Jul 11, 2017 | 1.020 | 1.030 | 1.010 | 1.020 | 58,426 | +0.01(+0.99%) |
Jul 10, 2017 | 1.040 | 1.050 | 0.9900 | 1.010 | 125,526 | -0.04(-3.81%) |
Jul 07, 2017 | 1.010 | 1.073 | 1.000 | 1.050 | 101,511 | +0.03(+2.94%) |
Jul 06, 2017 | 1.020 | 1.040 | 1.000 | 1.020 | 56,595 | +0.01(+0.99%) |
Jul 05, 2017 | 0.9900 | 1.030 | 0.9900 | 1.010 | 137,401 | +0.02(+2.00%) |