Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.300 | 1.310 | 1.230 | 1.280 | 85,624 | +0.01(+0.79%) |
Jan 30, 2017 | 1.370 | 1.370 | 1.265 | 1.270 | 87,486 | -0.09(-6.62%) |
Jan 27, 2017 | 1.300 | 1.360 | 1.290 | 1.360 | 81,539 | +0.02(+1.49%) |
Jan 26, 2017 | 1.460 | 1.460 | 1.310 | 1.340 | 166,280 | -0.06(-4.29%) |
Jan 25, 2017 | 1.430 | 1.430 | 1.330 | 1.400 | 188,728 | +0.01(+0.72%) |
Jan 24, 2017 | 1.350 | 1.420 | 1.350 | 1.390 | 258,236 | +0.05(+4.12%) |
Jan 23, 2017 | 1.280 | 1.390 | 1.260 | 1.335 | 247,373 | +0.07(+5.95%) |
Jan 20, 2017 | 1.210 | 1.280 | 1.170 | 1.260 | 210,016 | +0.06(+5.00%) |
Jan 19, 2017 | 1.260 | 1.260 | 1.170 | 1.200 | 333,050 | -0.05(-4.38%) |
Jan 18, 2017 | 1.270 | 1.310 | 1.250 | 1.255 | 139,049 | -0.02(-1.18%) |
Jan 17, 2017 | 1.330 | 1.350 | 1.270 | 1.270 | 272,987 | -0.06(-4.65%) |
Jan 13, 2017 | 1.332 | 1.332 | 1.332 | 0 | +0.03(+2.46%) | |
Jan 12, 2017 | 1.380 | 1.400 | 1.300 | 1.300 | 271,059 | -0.08(-5.80%) |
Jan 11, 2017 | 1.390 | 1.400 | 1.330 | 1.380 | 218,083 | -0.01(-0.72%) |
Jan 10, 2017 | 1.400 | 1.460 | 1.370 | 1.390 | 178,392 | -0.01(-0.36%) |
Jan 09, 2017 | 1.460 | 1.480 | 1.395 | 1.395 | 183,261 | -0.04(-3.12%) |
Jan 06, 2017 | 1.570 | 1.570 | 1.370 | 1.440 | 316,809 | -0.13(-8.28%) |
Jan 05, 2017 | 1.430 | 1.580 | 1.430 | 1.570 | 636,985 | +0.16(+11.35%) |
Jan 04, 2017 | 1.360 | 1.430 | 1.340 | 1.410 | 310,944 | +0.04(+2.92%) |
Jan 03, 2017 | 1.410 | 1.438 | 1.360 | 1.370 | 208,120 | -0.01(-0.72%) |
Dec 30, 2016 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
Dec 29, 2016 | 1.460 | 1.460 | 1.350 | 1.390 | 302,059 | -0.02(-1.42%) |
Dec 28, 2016 | 1.380 | 1.580 | 1.320 | 1.410 | 686,815 | -0.15(-9.62%) |
Dec 27, 2016 | 1.190 | 1.800 | 1.190 | 1.560 | 1,129,905 | +0.38(+32.20%) |
Dec 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.05(+4.42%) | |
Dec 22, 2016 | 1.130 | 1.160 | 1.100 | 1.130 | 188,278 | -0.01(-0.88%) |
Dec 21, 2016 | 1.100 | 1.150 | 1.080 | 1.140 | 270,550 | +0.06(+5.56%) |
Dec 20, 2016 | 1.030 | 1.080 | 1.030 | 1.080 | 117,840 | +0.05(+4.85%) |
Dec 19, 2016 | 1.070 | 1.080 | 1.030 | 1.030 | 76,898 | -0.04(-3.74%) |
Dec 16, 2016 | 1.030 | 1.120 | 1.030 | 1.070 | 347,306 | +0.03(+2.88%) |
Dec 15, 2016 | 1.010 | 1.040 | 0.9872 | 1.040 | 187,672 | +0.03(+2.97%) |
Dec 14, 2016 | 1.100 | 1.100 | 1.010 | 1.010 | 260,056 | -0.06(-5.62%) |
Dec 13, 2016 | 1.070 | 1.100 | 1.010 | 1.070 | 144,195 | -0.02(-1.83%) |
Dec 12, 2016 | 1.150 | 1.150 | 1.070 | 1.090 | 229,714 | -0.05(-4.39%) |
Dec 09, 2016 | 1.030 | 1.150 | 1.027 | 1.140 | 618,075 | +0.12(+11.76%) |
Dec 08, 2016 | 0.9150 | 1.040 | 0.9150 | 1.020 | 568,823 | +0.10(+10.87%) |
Dec 07, 2016 | 0.9400 | 0.9500 | 0.9162 | 0.9200 | 54,577 | -0.02(-1.60%) |
Dec 06, 2016 | 0.8999 | 0.9399 | 0.8908 | 0.9350 | 62,857 | +0.03(+2.93%) |
Dec 05, 2016 | 0.9100 | 0.9100 | 0.8925 | 0.9084 | 16,504 | +0.01(+0.94%) |
Dec 02, 2016 | 0.9098 | 0.9099 | 0.8855 | 0.8999 | 44,196 | -0.01(-0.66%) |
Dec 01, 2016 | 0.9000 | 0.9060 | 0.8776 | 0.9059 | 10,974 | +0.01(+0.66%) |
Nov 30, 2016 | 0.8950 | 0.9099 | 0.8904 | 0.9000 | 26,824 | +0.00(+0.42%) |
Nov 29, 2016 | 0.8900 | 0.8962 | 0.8800 | 0.8962 | 17,931 | +0.00(+0.49%) |
Nov 28, 2016 | 0.8830 | 0.9282 | 0.8830 | 0.8918 | 33,322 | +0.01(+1.09%) |
Nov 25, 2016 | 0.9031 | 0.9140 | 0.8500 | 0.8822 | 59,229 | -0.05(-5.20%) |
Nov 23, 2016 | 0.9306 | 0.9306 | 0.9306 | 0 | -0.02(-1.59%) | |
Nov 22, 2016 | 0.9200 | 0.9456 | 0.9116 | 0.9456 | 120,502 | +0.07(+7.45%) |
Nov 21, 2016 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 78,096 | +0.00(+0.00%) |
Nov 18, 2016 | 0.8698 | 0.8800 | 0.8651 | 0.8800 | 174,872 | +0.02(+2.72%) |
Nov 17, 2016 | 0.8201 | 0.8700 | 0.8201 | 0.8567 | 162,023 | +0.02(+2.15%) |
Nov 16, 2016 | 0.8500 | 0.8524 | 0.8250 | 0.8387 | 54,657 | -0.01(-1.33%) |
Nov 15, 2016 | 0.8500 | 0.8500 | 0.8101 | 0.8500 | 53,369 | +0.00(+0.00%) |
Nov 14, 2016 | 0.8399 | 0.8500 | 0.7903 | 0.8500 | 59,364 | +0.03(+3.66%) |
Nov 11, 2016 | 0.8301 | 0.8350 | 0.7900 | 0.8200 | 49,550 | -0.03(-3.53%) |
Nov 10, 2016 | 0.8699 | 0.8899 | 0.8500 | 0.8500 | 150,444 | -0.01(-1.05%) |
Nov 09, 2016 | 0.8400 | 0.8809 | 0.8101 | 0.8590 | 78,813 | +0.03(+3.33%) |
Nov 08, 2016 | 0.7900 | 0.8450 | 0.7823 | 0.8313 | 18,839 | +0.04(+5.23%) |
Nov 07, 2016 | 0.8013 | 0.8013 | 0.7756 | 0.7900 | 13,631 | +0.02(+2.25%) |
Nov 04, 2016 | 0.7900 | 0.7900 | 0.7489 | 0.7726 | 26,545 | -0.02(-2.08%) |
Nov 03, 2016 | 0.7650 | 0.8106 | 0.7500 | 0.7890 | 44,044 | +0.04(+6.02%) |
Nov 02, 2016 | 0.7863 | 0.7900 | 0.7442 | 0.7442 | 48,330 | -0.03(-4.32%) |