Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.050 | 1.090 | 1.050 | 1.080 | 7,328,422 | -0.02(-1.82%) |
Feb 27, 2017 | 1.120 | 1.125 | 1.050 | 1.100 | 12,965,072 | -0.03(-2.65%) |
Feb 24, 2017 | 1.200 | 1.245 | 1.100 | 1.130 | 14,348,312 | -0.07(-5.83%) |
Feb 23, 2017 | 1.200 | 1.260 | 1.170 | 1.200 | 18,242,884 | +0.03(+2.56%) |
Feb 22, 2017 | 1.150 | 1.220 | 1.140 | 1.170 | 12,626,615 | +0.01(+0.86%) |
Feb 21, 2017 | 1.120 | 1.200 | 1.100 | 1.160 | 16,960,958 | +0.05(+4.50%) |
Feb 17, 2017 | 1.110 | 1.110 | 1.110 | 0 | -0.03(-2.63%) | |
Feb 16, 2017 | 1.080 | 1.170 | 1.060 | 1.140 | 14,980,650 | +0.06(+5.56%) |
Feb 15, 2017 | 1.100 | 1.130 | 1.070 | 1.080 | 14,191,055 | -0.03(-2.70%) |
Feb 14, 2017 | 1.100 | 1.169 | 1.030 | 1.110 | 13,284,796 | +0.01(+0.91%) |
Feb 13, 2017 | 1.300 | 1.310 | 1.060 | 1.100 | 24,620,032 | -0.08(-6.78%) |
Feb 10, 2017 | 0.8485 | 1.230 | 0.8358 | 1.180 | 24,708,624 | +0.33(+38.82%) |
Feb 09, 2017 | 0.8549 | 0.8800 | 0.8300 | 0.8500 | 3,934,522 | -0.03(-3.41%) |
Feb 08, 2017 | 0.9100 | 0.9180 | 0.8600 | 0.8800 | 3,716,503 | -0.02(-2.21%) |
Feb 07, 2017 | 0.9250 | 0.9300 | 0.8980 | 0.8999 | 2,211,590 | -0.03(-2.95%) |
Feb 06, 2017 | 0.9400 | 0.9500 | 0.9272 | 0.9273 | 2,331,645 | -0.01(-1.35%) |
Feb 03, 2017 | 0.9485 | 0.9500 | 0.9300 | 0.9400 | 2,322,152 | +0.02(+2.35%) |
Feb 02, 2017 | 1.010 | 1.020 | 0.9100 | 0.9184 | 5,959,992 | -0.10(-9.96%) |
Feb 01, 2017 | 1.060 | 1.070 | 1.000 | 1.020 | 11,647,263 | -0.04(-3.77%) |
Jan 31, 2017 | 1.060 | 1.090 | 1.020 | 1.060 | 8,780,326 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.130 | 1.030 | 1.060 | 5,323,294 | -0.06(-5.36%) |
Jan 27, 2017 | 1.130 | 1.140 | 1.110 | 1.120 | 2,417,170 | -0.01(-0.88%) |
Jan 26, 2017 | 1.130 | 1.150 | 1.120 | 1.130 | 3,225,525 | +0.00(+0.00%) |
Jan 25, 2017 | 1.160 | 1.190 | 1.110 | 1.130 | 4,809,726 | -0.03(-2.59%) |
Jan 24, 2017 | 1.160 | 1.200 | 1.140 | 1.160 | 7,151,616 | +0.02(+1.75%) |
Jan 23, 2017 | 1.180 | 1.190 | 1.100 | 1.140 | 3,360,911 | -0.04(-3.39%) |
Jan 20, 2017 | 1.190 | 1.200 | 1.180 | 1.180 | 1,242,183 | +0.00(+0.00%) |
Jan 19, 2017 | 1.220 | 1.240 | 1.180 | 1.180 | 3,566,123 | -0.05(-4.07%) |
Jan 18, 2017 | 1.230 | 1.264 | 1.220 | 1.230 | 2,268,837 | -0.02(-1.60%) |
Jan 17, 2017 | 1.240 | 1.250 | 1.220 | 1.250 | 2,523,827 | +0.00(+0.00%) |
Jan 13, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.02(+1.63%) | |
Jan 12, 2017 | 1.260 | 1.264 | 1.220 | 1.230 | 2,321,869 | -0.03(-2.38%) |
Jan 11, 2017 | 1.240 | 1.280 | 1.230 | 1.260 | 2,079,382 | +0.02(+1.61%) |
Jan 10, 2017 | 1.250 | 1.260 | 1.220 | 1.240 | 2,251,767 | -0.01(-0.80%) |
Jan 09, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 1,386,139 | +0.00(+0.00%) |
Jan 06, 2017 | 1.280 | 1.290 | 1.250 | 1.250 | 1,861,096 | -0.01(-0.79%) |
Jan 05, 2017 | 1.300 | 1.320 | 1.260 | 1.260 | 3,506,272 | -0.04(-3.08%) |
Jan 04, 2017 | 1.210 | 1.300 | 1.200 | 1.300 | 2,930,476 | +0.09(+7.44%) |
Jan 03, 2017 | 1.200 | 1.230 | 1.190 | 1.210 | 2,075,670 | +0.01(+0.83%) |
Dec 30, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) | |
Dec 29, 2016 | 1.270 | 1.280 | 1.200 | 1.220 | 5,526,460 | -0.06(-4.69%) |
Dec 28, 2016 | 1.280 | 1.300 | 1.260 | 1.280 | 2,176,108 | -0.02(-1.54%) |
Dec 27, 2016 | 1.270 | 1.300 | 1.260 | 1.300 | 1,755,077 | +0.03(+2.36%) |
Dec 23, 2016 | 1.270 | 1.270 | 1.270 | 0 | +0.01(+0.79%) | |
Dec 22, 2016 | 1.300 | 1.320 | 1.260 | 1.260 | 2,422,115 | -0.05(-3.82%) |
Dec 21, 2016 | 1.310 | 1.360 | 1.300 | 1.310 | 4,691,731 | -0.02(-1.50%) |
Dec 20, 2016 | 1.390 | 1.390 | 1.310 | 1.330 | 3,263,035 | -0.03(-2.21%) |
Dec 19, 2016 | 1.280 | 1.390 | 1.260 | 1.360 | 4,691,286 | +0.04(+3.03%) |
Dec 16, 2016 | 1.380 | 1.390 | 1.320 | 1.320 | 3,499,720 | -0.06(-4.35%) |
Dec 15, 2016 | 1.350 | 1.390 | 1.310 | 1.380 | 3,702,107 | +0.01(+0.73%) |
Dec 14, 2016 | 1.430 | 1.430 | 1.290 | 1.370 | 4,148,681 | +0.03(+2.24%) |
Dec 13, 2016 | 1.370 | 1.430 | 1.320 | 1.340 | 3,905,995 | -0.03(-2.19%) |
Dec 12, 2016 | 1.430 | 1.450 | 1.360 | 1.370 | 3,890,090 | -0.06(-4.20%) |
Dec 09, 2016 | 1.510 | 1.550 | 1.420 | 1.430 | 4,702,993 | -0.10(-6.54%) |
Dec 08, 2016 | 1.550 | 1.590 | 1.530 | 1.530 | 3,977,750 | -0.03(-1.92%) |
Dec 07, 2016 | 1.530 | 1.600 | 1.500 | 1.560 | 6,973,968 | +0.03(+1.96%) |
Dec 06, 2016 | 1.540 | 1.570 | 1.510 | 1.530 | 5,047,190 | +0.06(+4.08%) |
Dec 05, 2016 | 1.430 | 1.510 | 1.410 | 1.470 | 4,856,254 | +0.04(+2.80%) |
Dec 02, 2016 | 1.430 | 1.450 | 1.380 | 1.430 | 5,641,495 | +0.01(+0.70%) |