Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) | |
Dec 29, 2016 | 1.070 | 1.070 | 1.010 | 1.020 | 657,111 | -0.05(-4.67%) |
Dec 28, 2016 | 1.060 | 1.080 | 1.060 | 1.070 | 387,060 | +0.01(+0.94%) |
Dec 27, 2016 | 1.090 | 1.110 | 1.050 | 1.060 | 473,837 | -0.03(-2.75%) |
Dec 23, 2016 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 1.090 | 1.110 | 1.040 | 1.090 | 402,077 | +0.00(+0.00%) |
Dec 21, 2016 | 1.120 | 1.121 | 1.010 | 1.090 | 1,336,460 | -0.04(-3.54%) |
Dec 20, 2016 | 1.180 | 1.180 | 1.120 | 1.130 | 375,803 | -0.03(-2.59%) |
Dec 19, 2016 | 1.170 | 1.170 | 1.140 | 1.160 | 135,705 | +0.00(+0.00%) |
Dec 16, 2016 | 1.170 | 1.190 | 1.110 | 1.160 | 394,796 | -0.02(-1.36%) |
Dec 15, 2016 | 1.210 | 1.210 | 1.160 | 1.176 | 540,021 | +0.01(+0.51%) |
Dec 14, 2016 | 1.190 | 1.210 | 1.140 | 1.170 | 347,042 | +0.00(+0.00%) |
Dec 13, 2016 | 1.150 | 1.170 | 1.130 | 1.170 | 249,704 | +0.01(+0.86%) |
Dec 12, 2016 | 1.160 | 1.180 | 1.130 | 1.160 | 346,258 | -0.02(-1.69%) |
Dec 09, 2016 | 1.150 | 1.195 | 1.150 | 1.180 | 367,065 | +0.03(+2.61%) |
Dec 08, 2016 | 1.150 | 1.180 | 1.100 | 1.150 | 543,163 | +0.03(+2.68%) |
Dec 07, 2016 | 1.150 | 1.160 | 1.100 | 1.120 | 530,656 | -0.03(-2.61%) |
Dec 06, 2016 | 1.150 | 1.170 | 1.120 | 1.150 | 248,514 | +0.00(+0.00%) |
Dec 05, 2016 | 1.090 | 1.180 | 1.090 | 1.150 | 741,036 | +0.05(+4.55%) |
Dec 02, 2016 | 1.080 | 1.100 | 1.050 | 1.100 | 332,458 | +0.03(+2.80%) |
Dec 01, 2016 | 1.100 | 1.100 | 1.065 | 1.070 | 385,251 | -0.02(-1.83%) |
Nov 30, 2016 | 1.140 | 1.140 | 1.080 | 1.090 | 625,867 | -0.03(-2.68%) |
Nov 29, 2016 | 1.150 | 1.150 | 1.100 | 1.120 | 226,820 | -0.02(-1.75%) |
Nov 28, 2016 | 1.160 | 1.170 | 1.120 | 1.140 | 302,318 | -0.01(-0.87%) |
Nov 25, 2016 | 1.130 | 1.150 | 1.094 | 1.150 | 63,453 | +0.03(+2.68%) |
Nov 23, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.04(+3.70%) | |
Nov 22, 2016 | 1.220 | 1.250 | 1.060 | 1.080 | 1,358,132 | -0.14(-11.48%) |
Nov 21, 2016 | 1.190 | 1.230 | 1.170 | 1.220 | 1,030,750 | +0.05(+4.27%) |
Nov 18, 2016 | 1.090 | 1.180 | 1.070 | 1.170 | 1,132,501 | +0.07(+6.36%) |
Nov 17, 2016 | 1.100 | 1.140 | 1.070 | 1.100 | 437,824 | -0.01(-0.90%) |
Nov 16, 2016 | 1.150 | 1.176 | 1.090 | 1.110 | 615,664 | -0.03(-2.63%) |
Nov 15, 2016 | 1.130 | 1.190 | 1.130 | 1.140 | 521,045 | +0.00(+0.00%) |
Nov 14, 2016 | 1.170 | 1.200 | 1.120 | 1.140 | 869,393 | +0.00(+0.00%) |
Nov 11, 2016 | 1.030 | 1.150 | 1.030 | 1.140 | 923,237 | +0.09(+8.57%) |
Nov 10, 2016 | 1.010 | 1.080 | 1.010 | 1.050 | 594,364 | +0.02(+1.94%) |
Nov 09, 2016 | 0.9744 | 1.060 | 0.9600 | 1.030 | 519,244 | +0.02(+1.98%) |
Nov 08, 2016 | 0.9895 | 1.090 | 0.9700 | 1.010 | 319,686 | +0.02(+2.27%) |
Nov 07, 2016 | 0.9941 | 1.020 | 0.9731 | 0.9876 | 385,322 | +0.02(+2.26%) |
Nov 04, 2016 | 0.9600 | 1.000 | 0.9501 | 0.9658 | 378,951 | +0.01(+0.60%) |
Nov 03, 2016 | 0.9668 | 1.020 | 0.9500 | 0.9600 | 445,313 | -0.01(-0.62%) |
Nov 02, 2016 | 1.020 | 1.040 | 0.9600 | 0.9660 | 646,603 | -0.07(-7.12%) |
Nov 01, 2016 | 1.030 | 1.060 | 1.010 | 1.040 | 692,213 | -0.01(-0.95%) |
Oct 31, 2016 | 1.130 | 1.140 | 1.030 | 1.050 | 1,400,696 | +0.07(+6.92%) |
Oct 28, 2016 | 1.050 | 1.070 | 0.9414 | 0.9820 | 964,759 | -0.07(-6.48%) |
Oct 27, 2016 | 1.070 | 1.090 | 1.040 | 1.050 | 497,167 | +0.01(+0.96%) |
Oct 26, 2016 | 1.120 | 1.130 | 1.010 | 1.040 | 1,852,444 | -0.11(-9.57%) |
Oct 25, 2016 | 1.190 | 1.200 | 1.150 | 1.150 | 534,871 | -0.06(-4.96%) |
Oct 24, 2016 | 1.260 | 1.270 | 1.200 | 1.210 | 572,272 | -0.02(-1.63%) |
Oct 21, 2016 | 1.220 | 1.250 | 1.190 | 1.230 | 504,279 | +0.01(+0.82%) |
Oct 20, 2016 | 1.230 | 1.230 | 1.160 | 1.220 | 651,173 | +0.01(+0.83%) |
Oct 19, 2016 | 1.270 | 1.270 | 1.180 | 1.210 | 941,623 | -0.04(-3.20%) |
Oct 18, 2016 | 1.290 | 1.320 | 1.220 | 1.250 | 738,330 | -0.03(-2.34%) |
Oct 17, 2016 | 1.350 | 1.390 | 1.280 | 1.280 | 762,360 | -0.07(-5.19%) |
Oct 14, 2016 | 1.430 | 1.431 | 1.320 | 1.350 | 904,651 | -0.04(-2.88%) |
Oct 13, 2016 | 1.230 | 1.420 | 1.230 | 1.390 | 2,010,144 | +0.13(+10.32%) |
Oct 12, 2016 | 1.250 | 1.290 | 1.210 | 1.260 | 853,055 | +0.01(+0.80%) |
Oct 11, 2016 | 1.300 | 1.320 | 1.220 | 1.250 | 1,385,550 | -0.07(-5.30%) |
Oct 10, 2016 | 1.350 | 1.390 | 1.290 | 1.320 | 1,097,313 | -0.04(-2.94%) |
Oct 07, 2016 | 1.400 | 1.420 | 1.340 | 1.360 | 669,110 | -0.03(-2.16%) |
Oct 06, 2016 | 1.430 | 1.450 | 1.310 | 1.390 | 2,382,493 | -0.07(-4.79%) |
Oct 05, 2016 | 1.280 | 1.580 | 1.230 | 1.460 | 17,414,398 | +0.34(+30.36%) |
Oct 04, 2016 | 1.150 | 1.190 | 1.090 | 1.120 | 243,688 | -0.03(-2.61%) |