Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.127 | 1.132 | 1.111 | 1.111 | 2,100 | -0.01(-0.74%) |
Jan 30, 2017 | 1.108 | 1.119 | 1.100 | 1.119 | 6,799 | +0.00(+0.39%) |
Jan 27, 2017 | 1.115 | 1.115 | 1.115 | 1.115 | 1,000 | -0.00(-0.39%) |
Jan 26, 2017 | 1.160 | 1.160 | 1.118 | 1.119 | 2,550 | -0.00(-0.06%) |
Jan 25, 2017 | 1.170 | 1.188 | 1.120 | 1.120 | 5,322 | -0.04(-3.54%) |
Jan 24, 2017 | 1.182 | 1.183 | 1.159 | 1.161 | 4,750 | -0.01(-0.45%) |
Jan 23, 2017 | 1.159 | 1.182 | 1.140 | 1.166 | 7,840 | +0.02(+1.94%) |
Jan 19, 2017 | 1.144 | 1.144 | 1.144 | 80 | -0.05(-4.27%) | |
Jan 18, 2017 | 1.157 | 1.195 | 1.157 | 1.195 | 7,775 | +0.05(+4.37%) |
Jan 17, 2017 | 1.145 | 1.145 | 1.145 | 1.145 | 2,068 | -0.04(-3.36%) |
Jan 13, 2017 | 1.185 | 1.185 | 1.185 | 0 | +0.05(+4.03%) | |
Jan 12, 2017 | 1.164 | 1.170 | 1.139 | 1.139 | 8,993 | -0.01(-1.00%) |
Jan 11, 2017 | 1.164 | 1.164 | 1.136 | 1.151 | 11,818 | -0.00(-0.25%) |
Jan 10, 2017 | 1.216 | 1.216 | 1.153 | 1.153 | 1,608 | -0.00(-0.20%) |
Jan 09, 2017 | 1.124 | 1.183 | 1.101 | 1.156 | 35,100 | +0.08(+7.45%) |
Jan 06, 2017 | 1.062 | 1.090 | 1.062 | 1.076 | 2,915 | +0.02(+1.63%) |
Jan 05, 2017 | 1.099 | 1.112 | 1.058 | 1.058 | 32,620 | -0.03(-2.90%) |
Jan 04, 2017 | 1.046 | 1.090 | 1.041 | 1.090 | 42,480 | +0.12(+11.91%) |
Jan 03, 2017 | 0.9680 | 0.9740 | 0.9569 | 0.9740 | 13,669 | +0.06(+6.09%) |
Dec 30, 2016 | 0.9181 | 0.9181 | 0.9181 | 0 | -0.00(-0.53%) | |
Dec 29, 2016 | 0.9278 | 0.9278 | 0.9230 | 0.9230 | 2,550 | -0.02(-2.64%) |
Dec 28, 2016 | 0.9540 | 0.9602 | 0.9448 | 0.9480 | 3,555 | -0.06(-6.14%) |
Dec 27, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | +0.05(+5.25%) |
Dec 23, 2016 | 0.9596 | 0.9596 | 0.9596 | 0 | +0.00(+0.13%) | |
Dec 22, 2016 | 0.9394 | 0.9653 | 0.9394 | 0.9584 | 500 | +0.02(+1.96%) |
Dec 20, 2016 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.05(-4.76%) | |
Dec 19, 2016 | 1.079 | 1.079 | 0.9758 | 0.9870 | 6,775 | -0.01(-1.46%) |
Dec 16, 2016 | 1.002 | 1.002 | 1.002 | 1.002 | 500 | -0.05(-4.97%) |
Dec 15, 2016 | 1.012 | 1.054 | 0.9960 | 1.054 | 8,786 | +0.05(+4.68%) |
Dec 14, 2016 | 1.133 | 1.150 | 0.9979 | 1.007 | 25,783 | -0.04(-3.84%) |
Dec 13, 2016 | 0.9855 | 1.048 | 0.9855 | 1.047 | 13,260 | +0.08(+8.09%) |
Dec 12, 2016 | 0.9250 | 0.9974 | 0.9250 | 0.9687 | 1,400 | +0.04(+4.39%) |
Dec 09, 2016 | 0.9138 | 0.9280 | 0.9138 | 0.9280 | 14,500 | +0.01(+0.57%) |
Dec 08, 2016 | 0.9273 | 0.9413 | 0.9120 | 0.9227 | 4,733 | +0.02(+2.39%) |
Dec 07, 2016 | 0.7880 | 0.9040 | 0.7880 | 0.9012 | 5,400 | +0.12(+14.86%) |
Dec 06, 2016 | 0.8110 | 0.8110 | 0.7732 | 0.7846 | 3,740 | -0.13(-14.16%) |
Dec 05, 2016 | 0.9755 | 0.9755 | 0.9140 | 0.9140 | 600 | -0.11(-11.06%) |
Dec 02, 2016 | 1.049 | 1.049 | 1.020 | 1.028 | 5,025 | -0.03(-2.77%) |
Dec 01, 2016 | 1.102 | 1.102 | 1.057 | 1.057 | 3,500 | +0.00(+0.42%) |
Nov 30, 2016 | 1.053 | 1.053 | 1.053 | 1.053 | 250 | +0.05(+4.49%) |
Nov 28, 2016 | 1.007 | 1.007 | 1.007 | 0 | -0.00(-0.20%) | |
Nov 25, 2016 | 1.026 | 1.026 | 1.009 | 1.009 | 2,000 | +0.23(+30.14%) |
Nov 22, 2016 | 0.7756 | 0.7756 | 0.7756 | 0 | -0.24(-23.77%) | |
Nov 21, 2016 | 1.276 | 1.286 | 1.017 | 1.017 | 58,892 | -0.24(-18.93%) |
Nov 18, 2016 | 1.202 | 1.270 | 1.186 | 1.255 | 21,661 | +0.11(+9.78%) |
Nov 17, 2016 | 1.196 | 1.196 | 1.143 | 1.143 | 23,719 | +0.14(+14.21%) |
Nov 16, 2016 | 0.9496 | 1.304 | 0.9496 | 1.001 | 45,551 | +0.26(+35.58%) |
Nov 15, 2016 | 0.7295 | 0.7383 | 0.7295 | 0.7383 | 41,183 | +0.14(+23.17%) |
Nov 14, 2016 | 0.5994 | 0.5994 | 0.5994 | 0.5994 | 1,750 | -0.00(-0.76%) |
Nov 11, 2016 | 0.6171 | 0.6171 | 0.6040 | 0.6040 | 16,800 | -0.00(-0.36%) |
Nov 10, 2016 | 0.5959 | 0.6062 | 0.5959 | 0.6062 | 20,910 | +0.00(+0.75%) |
Nov 09, 2016 | 0.6017 | 0.6017 | 0.6017 | 0.6017 | 500 | +0.03(+5.19%) |
Nov 08, 2016 | 0.5951 | 0.5951 | 0.5720 | 0.5720 | 1,900 | +0.01(+1.24%) |
Nov 07, 2016 | 0.5590 | 0.5650 | 0.5552 | 0.5650 | 2,760 | +0.02(+3.52%) |
Nov 04, 2016 | 0.5458 | 0.5458 | 0.5458 | 0.5458 | 300 | -0.01(-0.93%) |
Nov 03, 2016 | 0.5730 | 0.5733 | 0.5509 | 0.5509 | 24,150 | -0.05(-8.06%) |
Nov 02, 2016 | 0.6000 | 0.6110 | 0.5875 | 0.5992 | 6,344 | -0.02(-3.70%) |