Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 1.020 | 1.020 | 0.9900 | 0.9902 | 70,396 | -0.04(-3.86%) |
Jun 30, 2017 | 1.030 | 1.040 | 1.000 | 1.030 | 144,548 | -0.01(-0.96%) |
Jun 29, 2017 | 1.050 | 1.070 | 1.000 | 1.040 | 405,179 | -0.02(-1.89%) |
Jun 28, 2017 | 1.080 | 1.100 | 1.050 | 1.060 | 124,532 | -0.02(-1.85%) |
Jun 27, 2017 | 1.090 | 1.090 | 0.9964 | 1.080 | 301,407 | +0.00(+0.00%) |
Jun 26, 2017 | 1.100 | 1.111 | 1.030 | 1.080 | 139,478 | -0.01(-0.92%) |
Jun 23, 2017 | 1.090 | 1.125 | 1.060 | 1.090 | 227,358 | +0.01(+0.93%) |
Jun 22, 2017 | 1.040 | 1.080 | 1.030 | 1.080 | 124,881 | +0.04(+3.85%) |
Jun 21, 2017 | 1.020 | 1.060 | 1.000 | 1.040 | 100,589 | +0.01(+0.97%) |
Jun 20, 2017 | 1.030 | 1.040 | 1.000 | 1.030 | 525,771 | +0.00(+0.00%) |
Jun 19, 2017 | 1.030 | 1.035 | 0.9800 | 1.030 | 737,977 | -0.01(-0.96%) |
Jun 16, 2017 | 1.030 | 1.090 | 1.010 | 1.040 | 480,738 | +0.01(+0.97%) |
Jun 15, 2017 | 1.100 | 1.100 | 0.9500 | 1.030 | 1,060,713 | +0.05(+5.07%) |
Jun 14, 2017 | 1.010 | 1.020 | 0.9500 | 0.9803 | 308,600 | -0.02(-1.97%) |
Jun 13, 2017 | 1.010 | 1.020 | 0.9800 | 1.000 | 75,717 | +0.01(+1.25%) |
Jun 12, 2017 | 1.010 | 1.020 | 0.9649 | 0.9877 | 253,493 | -0.05(-5.03%) |
Jun 09, 2017 | 1.010 | 1.040 | 0.9800 | 1.040 | 103,489 | +0.03(+2.97%) |
Jun 08, 2017 | 1.000 | 1.020 | 0.9663 | 1.010 | 82,872 | +0.01(+1.00%) |
Jun 07, 2017 | 1.010 | 1.040 | 1.000 | 1.000 | 198,226 | +0.00(+0.00%) |
Jun 06, 2017 | 0.9817 | 1.020 | 0.9400 | 1.000 | 148,416 | -0.02(-1.96%) |
Jun 05, 2017 | 1.050 | 1.050 | 0.9450 | 1.020 | 317,780 | -0.04(-3.77%) |
Jun 02, 2017 | 1.050 | 1.080 | 1.040 | 1.060 | 87,084 | +0.00(+0.00%) |
Jun 01, 2017 | 1.120 | 1.130 | 1.060 | 1.060 | 168,056 | -0.05(-4.50%) |
May 31, 2017 | 1.120 | 1.120 | 1.050 | 1.110 | 250,325 | +0.01(+0.91%) |
May 30, 2017 | 1.170 | 1.170 | 1.080 | 1.100 | 109,263 | -0.08(-6.78%) |
May 26, 2017 | 1.160 | 1.180 | 1.100 | 1.180 | 145,743 | +0.01(+0.85%) |
May 25, 2017 | 1.130 | 1.200 | 1.080 | 1.170 | 339,363 | +0.03(+2.63%) |
May 24, 2017 | 1.180 | 1.180 | 1.070 | 1.140 | 752,075 | -0.03(-2.56%) |
May 23, 2017 | 1.170 | 1.190 | 1.110 | 1.170 | 104,747 | +0.00(+0.00%) |
May 22, 2017 | 1.190 | 1.200 | 1.150 | 1.170 | 106,791 | -0.03(-2.50%) |
May 19, 2017 | 1.180 | 1.210 | 1.150 | 1.200 | 253,525 | +0.02(+1.69%) |
May 18, 2017 | 1.140 | 1.190 | 1.140 | 1.180 | 153,667 | +0.04(+3.51%) |
May 17, 2017 | 1.140 | 1.159 | 1.020 | 1.140 | 155,151 | -0.02(-1.72%) |
May 16, 2017 | 1.180 | 1.190 | 1.130 | 1.160 | 337,267 | -0.03(-2.52%) |
May 15, 2017 | 1.200 | 1.210 | 1.170 | 1.190 | 147,934 | -0.01(-0.83%) |
May 12, 2017 | 1.240 | 1.240 | 1.170 | 1.200 | 345,546 | -0.01(-0.83%) |
May 11, 2017 | 1.230 | 1.230 | 1.170 | 1.210 | 423,928 | -0.03(-2.42%) |
May 10, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 353,879 | -0.01(-0.80%) |
May 09, 2017 | 1.200 | 1.250 | 1.180 | 1.250 | 342,617 | +0.07(+5.93%) |
May 08, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 302,113 | +0.01(+0.85%) |
May 05, 2017 | 1.150 | 1.170 | 1.110 | 1.170 | 176,465 | +0.01(+0.86%) |
May 04, 2017 | 1.180 | 1.190 | 1.160 | 1.160 | 365,463 | -0.03(-2.52%) |
May 03, 2017 | 1.180 | 1.190 | 1.150 | 1.190 | 215,249 | +0.01(+0.85%) |
May 02, 2017 | 1.150 | 1.180 | 1.130 | 1.180 | 347,479 | +0.02(+1.72%) |