Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.8670 | 0.8900 | 0.8433 | 0.8631 | 12,915 | -0.04(-4.10%) |
Aug 30, 2017 | 0.8500 | 0.9000 | 0.8100 | 0.9000 | 6,508 | +0.02(+2.51%) |
Aug 29, 2017 | 0.8300 | 0.8980 | 0.8169 | 0.8780 | 35,089 | +0.01(+1.16%) |
Aug 28, 2017 | 0.7800 | 0.9080 | 0.7800 | 0.8679 | 33,553 | +0.04(+4.57%) |
Aug 25, 2017 | 0.9502 | 1.004 | 0.8217 | 0.8300 | 84,212 | -0.12(-12.63%) |
Aug 24, 2017 | 1.050 | 1.079 | 0.9120 | 0.9500 | 71,305 | -0.05(-5.00%) |
Aug 23, 2017 | 1.050 | 1.064 | 1.000 | 1.000 | 3,773 | -0.01(-0.99%) |
Aug 22, 2017 | 1.040 | 1.050 | 1.010 | 1.010 | 10,761 | -0.06(-5.60%) |
Aug 21, 2017 | 1.090 | 1.090 | 1.010 | 1.070 | 2,983 | -0.01(-0.94%) |
Aug 18, 2017 | 1.102 | 1.170 | 1.050 | 1.080 | 33,312 | -0.01(-0.53%) |
Aug 17, 2017 | 1.080 | 1.120 | 1.050 | 1.086 | 9,013 | -0.00(-0.09%) |
Aug 16, 2017 | 1.100 | 1.110 | 1.050 | 1.087 | 26,341 | -0.06(-5.36%) |
Aug 15, 2017 | 1.160 | 1.300 | 1.040 | 1.148 | 120,508 | +0.01(+0.74%) |
Aug 14, 2017 | 1.139 | 1.160 | 1.120 | 1.140 | 5,841 | -0.03(-2.56%) |
Aug 11, 2017 | 1.100 | 1.170 | 1.014 | 1.170 | 64,475 | -0.02(-1.68%) |
Aug 10, 2017 | 1.120 | 1.190 | 0.9535 | 1.190 | 52,522 | +0.05(+4.39%) |
Aug 09, 2017 | 1.190 | 1.199 | 1.140 | 1.140 | 4,314 | -0.03(-2.56%) |
Aug 08, 2017 | 1.210 | 1.236 | 1.170 | 1.170 | 6,558 | -0.01(-0.85%) |
Aug 07, 2017 | 1.170 | 1.210 | 1.150 | 1.180 | 25,521 | +0.01(+0.85%) |
Aug 04, 2017 | 1.240 | 1.240 | 1.160 | 1.170 | 20,105 | -0.06(-4.80%) |
Aug 03, 2017 | 1.210 | 1.240 | 1.210 | 1.229 | 9,947 | +0.02(+1.57%) |
Aug 02, 2017 | 1.190 | 1.222 | 1.160 | 1.210 | 20,228 | +0.00(+0.00%) |
Aug 01, 2017 | 1.190 | 1.230 | 1.170 | 1.210 | 11,179 | +0.00(+0.00%) |
Jul 31, 2017 | 1.200 | 1.290 | 1.160 | 1.210 | 38,181 | +0.01(+0.83%) |
Jul 28, 2017 | 1.200 | 1.247 | 1.200 | 1.200 | 23,777 | -0.01(-0.83%) |
Jul 27, 2017 | 1.220 | 1.254 | 1.200 | 1.210 | 10,370 | -0.02(-1.63%) |
Jul 26, 2017 | 1.210 | 1.250 | 1.199 | 1.230 | 35,741 | +0.03(+2.50%) |
Jul 25, 2017 | 1.220 | 1.240 | 1.200 | 1.200 | 13,054 | -0.02(-1.64%) |
Jul 24, 2017 | 1.230 | 1.240 | 1.190 | 1.220 | 12,292 | -0.01(-0.81%) |
Jul 21, 2017 | 1.230 | 1.240 | 1.170 | 1.230 | 39,176 | +0.01(+0.82%) |
Jul 20, 2017 | 1.230 | 1.207 | 1.220 | 4,944 | -0.01(-0.81%) | |
Jul 19, 2017 | 1.260 | 1.269 | 1.230 | 1.230 | 3,431 | +0.03(+2.50%) |
Jul 18, 2017 | 1.230 | 1.250 | 1.190 | 1.200 | 6,010 | -0.03(-2.44%) |
Jul 17, 2017 | 1.250 | 1.305 | 1.180 | 1.230 | 40,200 | -0.03(-2.38%) |
Jul 14, 2017 | 1.270 | 1.320 | 1.250 | 1.260 | 4,215 | -0.04(-3.00%) |
Jul 13, 2017 | 1.236 | 1.320 | 1.236 | 1.299 | 2,347 | +0.05(+3.92%) |
Jul 12, 2017 | 1.190 | 1.330 | 1.190 | 1.250 | 14,735 | +0.02(+1.63%) |
Jul 11, 2017 | 1.170 | 1.290 | 1.170 | 1.230 | 19,564 | +0.05(+4.57%) |
Jul 10, 2017 | 1.200 | 1.249 | 1.150 | 1.176 | 30,144 | -0.05(-4.37%) |
Jul 07, 2017 | 1.300 | 1.302 | 1.200 | 1.230 | 19,020 | -0.08(-6.11%) |
Jul 06, 2017 | 1.310 | 1.330 | 1.300 | 1.310 | 16,504 | +0.00(+0.00%) |
Jul 05, 2017 | 1.330 | 1.330 | 1.300 | 1.310 | 6,523 | +0.00(+0.00%) |
Jul 03, 2017 | 1.360 | 1.360 | 1.300 | 1.310 | 7,017 | -0.02(-1.50%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.300 | 1.330 | 16,197 | -0.03(-2.21%) |
Jun 29, 2017 | 1.370 | 1.370 | 1.350 | 1.360 | 15,644 | -0.02(-1.45%) |
Jun 28, 2017 | 1.410 | 1.410 | 1.380 | 1.380 | 6,874 | -0.01(-0.72%) |
Jun 27, 2017 | 1.420 | 1.440 | 1.370 | 1.390 | 9,744 | -0.04(-2.80%) |
Jun 26, 2017 | 1.426 | 1.440 | 1.330 | 1.430 | 5,775 | +0.05(+3.62%) |
Jun 23, 2017 | 1.430 | 1.450 | 1.380 | 1.380 | 21,591 | -0.06(-4.17%) |
Jun 22, 2017 | 1.430 | 1.450 | 1.310 | 1.440 | 17,341 | +0.02(+1.41%) |
Jun 21, 2017 | 1.380 | 1.450 | 1.380 | 1.420 | 9,574 | +0.02(+1.43%) |
Jun 20, 2017 | 1.420 | 1.450 | 1.340 | 1.400 | 15,587 | -0.05(-3.45%) |
Jun 19, 2017 | 1.510 | 1.510 | 1.420 | 1.450 | 6,329 | -0.05(-3.33%) |
Jun 16, 2017 | 1.330 | 1.500 | 1.330 | 1.500 | 51,748 | +0.18(+13.64%) |
Jun 15, 2017 | 1.390 | 1.510 | 1.320 | 1.320 | 31,650 | -0.12(-8.33%) |
Jun 14, 2017 | 1.400 | 1.480 | 1.400 | 1.440 | 14,938 | -0.02(-1.22%) |
Jun 13, 2017 | 1.500 | 1.570 | 1.300 | 1.458 | 74,331 | -0.05(-3.63%) |
Jun 12, 2017 | 1.600 | 1.610 | 1.470 | 1.513 | 26,498 | -0.05(-3.03%) |
Jun 09, 2017 | 1.580 | 1.640 | 1.560 | 1.560 | 5,998 | -0.02(-1.27%) |
Jun 08, 2017 | 1.580 | 1.640 | 1.545 | 1.580 | 24,663 | +0.00(+0.00%) |
Jun 07, 2017 | 1.615 | 1.650 | 1.532 | 1.580 | 31,129 | -0.01(-0.63%) |
Jun 06, 2017 | 1.630 | 1.680 | 1.570 | 1.590 | 25,949 | -0.01(-0.63%) |
Jun 05, 2017 | 1.620 | 1.660 | 1.540 | 1.600 | 21,412 | -0.03(-1.84%) |
Jun 02, 2017 | 1.590 | 1.670 | 1.550 | 1.630 | 24,714 | +0.04(+2.52%) |