Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.470 | 1.490 | 1.470 | 1.490 | 30,314 | +0.02(+1.36%) |
Jan 30, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 55,071 | -0.02(-1.34%) |
Jan 27, 2017 | 1.470 | 1.490 | 1.470 | 1.490 | 16,553 | +0.02(+1.36%) |
Jan 26, 2017 | 1.490 | 1.490 | 1.470 | 1.470 | 39,802 | -0.02(-1.34%) |
Jan 25, 2017 | 1.490 | 1.490 | 1.480 | 1.490 | 5,021 | +0.01(+0.68%) |
Jan 24, 2017 | 1.480 | 1.530 | 1.470 | 1.480 | 90,376 | +0.01(+0.68%) |
Jan 23, 2017 | 1.480 | 1.490 | 1.470 | 1.470 | 4,223 | +0.00(+0.00%) |
Jan 20, 2017 | 1.470 | 1.490 | 1.460 | 1.470 | 48,022 | +0.00(+0.00%) |
Jan 19, 2017 | 1.470 | 1.480 | 1.460 | 1.470 | 89,048 | +0.00(+0.00%) |
Jan 18, 2017 | 1.470 | 1.480 | 1.460 | 1.470 | 56,558 | +0.00(+0.00%) |
Jan 17, 2017 | 1.480 | 1.480 | 1.460 | 1.470 | 45,772 | -0.01(-0.68%) |
Jan 13, 2017 | 1.480 | 1.480 | 1.480 | 0 | +0.03(+2.07%) | |
Jan 12, 2017 | 1.470 | 1.470 | 1.450 | 1.450 | 64,601 | -0.01(-0.96%) |
Jan 11, 2017 | 1.460 | 1.470 | 1.450 | 1.464 | 82,390 | +0.00(+0.28%) |
Jan 10, 2017 | 1.460 | 1.486 | 1.450 | 1.460 | 185,801 | +0.01(+0.69%) |
Jan 09, 2017 | 1.480 | 1.480 | 1.450 | 1.450 | 104,126 | -0.01(-0.79%) |
Jan 06, 2017 | 1.400 | 1.580 | 1.350 | 1.462 | 585,777 | +0.34(+30.49%) |
Jan 04, 2017 | 1.120 | 29 | -0.01(-0.88%) | |||
Jan 03, 2017 | 1.220 | 1.220 | 1.090 | 1.130 | 25,050 | -0.08(-6.26%) |
Dec 30, 2016 | 1.206 | 1.206 | 1.206 | 0 | +0.01(+0.46%) | |
Dec 29, 2016 | 1.120 | 1.200 | 1.120 | 1.200 | 16,382 | +0.03(+3.00%) |
Dec 28, 2016 | 1.150 | 1.165 | 1.110 | 1.165 | 12,292 | +0.01(+0.43%) |
Dec 27, 2016 | 1.160 | 1.200 | 1.160 | 1.160 | 1,819 | -0.02(-1.69%) |
Dec 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.04(+3.51%) | |
Dec 22, 2016 | 1.180 | 1.197 | 1.126 | 1.140 | 8,912 | -0.06(-5.00%) |
Dec 21, 2016 | 1.050 | 1.350 | 1.050 | 1.200 | 36,751 | +0.15(+14.29%) |
Dec 20, 2016 | 1.060 | 1.115 | 1.050 | 1.050 | 5,398 | -0.00(-0.01%) |
Dec 19, 2016 | 1.100 | 1.130 | 1.040 | 1.050 | 13,549 | -0.06(-5.40%) |
Dec 16, 2016 | 1.110 | 1.110 | 1.110 | 1.110 | 8,193 | -0.01(-0.89%) |
Dec 15, 2016 | 1.110 | 1.130 | 1.110 | 1.120 | 944 | +0.00(+0.00%) |
Dec 14, 2016 | 1.098 | 1.130 | 1.098 | 1.120 | 1,046 | +0.02(+1.82%) |
Dec 13, 2016 | 1.100 | 1.130 | 1.059 | 1.100 | 16,874 | +0.05(+4.50%) |
Dec 12, 2016 | 1.110 | 1.120 | 0.9749 | 1.053 | 7,041 | -0.06(-5.17%) |
Dec 09, 2016 | 1.100 | 1.150 | 1.087 | 1.110 | 27,632 | +0.04(+3.74%) |
Dec 08, 2016 | 1.130 | 1.190 | 1.070 | 1.070 | 38,526 | -0.06(-5.31%) |
Dec 07, 2016 | 1.000 | 1.130 | 1.000 | 1.130 | 15,854 | +0.12(+11.88%) |
Dec 06, 2016 | 1.050 | 1.100 | 0.9200 | 1.010 | 58,257 | -0.05(-4.72%) |
Dec 05, 2016 | 1.060 | 1.110 | 1.050 | 1.060 | 29,443 | -0.04(-3.72%) |
Dec 02, 2016 | 1.100 | 1.101 | 1.061 | 1.101 | 11,609 | +0.00(+0.09%) |
Dec 01, 2016 | 1.120 | 1.160 | 1.100 | 1.100 | 9,544 | +0.00(+0.00%) |
Nov 30, 2016 | 1.160 | 1.160 | 1.080 | 1.100 | 10,905 | -0.02(-1.79%) |
Nov 29, 2016 | 1.100 | 1.150 | 1.080 | 1.120 | 46,377 | -0.01(-0.88%) |
Nov 28, 2016 | 1.180 | 1.180 | 1.130 | 1.130 | 5,386 | -0.04(-3.42%) |
Nov 25, 2016 | 1.170 | 1.170 | 1.170 | 1.170 | 224 | +0.00(+0.00%) |
Nov 23, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.02(-1.68%) | |
Nov 22, 2016 | 1.190 | 1.230 | 1.080 | 1.190 | 64,325 | -0.01(-0.83%) |
Nov 21, 2016 | 1.230 | 1.230 | 1.180 | 1.200 | 8,156 | +0.00(+0.00%) |
Nov 18, 2016 | 1.200 | 1.219 | 1.200 | 1.200 | 11,045 | +0.02(+1.54%) |
Nov 17, 2016 | 1.250 | 1.300 | 1.230 | 1.182 | 92,040 | -0.04(-3.31%) |
Nov 16, 2016 | 1.310 | 1.310 | 1.110 | 1.222 | 165,347 | -0.06(-4.51%) |
Nov 15, 2016 | 1.350 | 1.350 | 1.250 | 1.280 | 15,750 | -0.01(-0.78%) |
Nov 14, 2016 | 1.260 | 1.300 | 1.260 | 1.290 | 63,880 | +0.06(+4.88%) |
Nov 11, 2016 | 1.210 | 1.230 | 1.185 | 1.230 | 32,604 | +0.01(+0.82%) |
Nov 10, 2016 | 1.182 | 1.360 | 1.182 | 1.220 | 59,063 | +0.01(+0.83%) |
Nov 09, 2016 | 1.100 | 1.230 | 1.100 | 1.210 | 9,754 | +0.10(+9.01%) |
Nov 08, 2016 | 1.150 | 1.150 | 1.110 | 1.110 | 2,668 | -0.01(-0.89%) |
Nov 07, 2016 | 1.154 | 1.154 | 1.120 | 1.120 | 1,268 | -0.06(-5.08%) |
Nov 04, 2016 | 1.130 | 1.220 | 1.130 | 1.180 | 11,937 | +0.04(+3.51%) |
Nov 03, 2016 | 1.121 | 1.160 | 1.110 | 1.140 | 3,510 | +0.00(+0.00%) |
Nov 02, 2016 | 1.122 | 1.150 | 1.103 | 1.140 | 6,115 | -0.01(-0.87%) |