Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.9500 | 0.9849 | 0.9000 | 0.9000 | 16,976 | -0.08(-8.63%) |
May 30, 2017 | 0.9299 | 1.000 | 0.9064 | 0.9850 | 26,538 | +0.06(+5.93%) |
May 26, 2017 | 0.9000 | 0.9299 | 0.9000 | 0.9299 | 14,620 | +0.02(+2.54%) |
May 25, 2017 | 0.8710 | 0.9199 | 0.8710 | 0.9069 | 860 | +0.02(+1.90%) |
May 24, 2017 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | 19,688 | -0.01(-1.11%) |
May 23, 2017 | 0.8801 | 0.9796 | 0.8801 | 0.9000 | 3,486 | +0.03(+3.44%) |
May 22, 2017 | 0.9799 | 0.9990 | 0.8700 | 0.8701 | 23,188 | -0.11(-11.21%) |
May 19, 2017 | 0.8700 | 0.9799 | 0.8700 | 0.9799 | 16,799 | +0.11(+12.63%) |
May 18, 2017 | 0.9611 | 0.9611 | 0.8700 | 0.8700 | 3,075 | -0.09(-9.50%) |
May 17, 2017 | 0.9000 | 0.9999 | 0.8576 | 0.9613 | 25,740 | -0.00(-0.02%) |
May 16, 2017 | 0.9301 | 1.000 | 0.9300 | 0.9615 | 19,464 | -0.04(-3.85%) |
May 15, 2017 | 1.000 | 1.040 | 0.9301 | 1.000 | 20,810 | +0.00(+0.00%) |
May 12, 2017 | 0.9200 | 1.000 | 0.9200 | 1.000 | 12,657 | +0.02(+2.04%) |
May 11, 2017 | 1.000 | 1.000 | 0.9100 | 0.9800 | 27,903 | +0.05(+5.38%) |
May 10, 2017 | 1.010 | 1.010 | 0.9300 | 0.9300 | 46,395 | -0.11(-10.58%) |
May 09, 2017 | 1.100 | 1.100 | 0.9000 | 1.040 | 46,614 | -0.06(-5.45%) |
May 08, 2017 | 1.310 | 1.320 | 0.8200 | 1.100 | 67,414 | -0.20(-15.38%) |
May 05, 2017 | 1.320 | 1.540 | 1.300 | 1.300 | 79,320 | -0.01(-0.76%) |
May 04, 2017 | 1.050 | 1.750 | 1.050 | 1.310 | 113,959 | +0.28(+27.18%) |
May 03, 2017 | 0.8900 | 1.050 | 0.8600 | 1.030 | 42,726 | +0.14(+15.74%) |
May 02, 2017 | 0.9498 | 0.9498 | 0.8300 | 0.8899 | 55,712 | -0.06(-6.31%) |
May 01, 2017 | 0.9099 | 0.9498 | 0.8100 | 0.9498 | 45,989 | +0.00(+0.00%) |
Apr 28, 2017 | 0.9580 | 0.9580 | 0.8350 | 0.9498 | 12,860 | -0.01(-0.54%) |
Apr 27, 2017 | 1.020 | 1.025 | 0.9200 | 0.9550 | 19,482 | -0.09(-8.87%) |
Apr 26, 2017 | 1.060 | 1.070 | 1.000 | 1.048 | 20,031 | -0.01(-1.13%) |
Apr 25, 2017 | 1.058 | 1.060 | 1.010 | 1.060 | 9,089 | +0.00(+0.00%) |
Apr 24, 2017 | 1.100 | 1.122 | 1.050 | 1.060 | 6,011 | -0.03(-2.75%) |
Apr 21, 2017 | 1.110 | 1.110 | 1.090 | 1.090 | 6,620 | -0.02(-1.80%) |
Apr 20, 2017 | 1.091 | 1.110 | 1.080 | 1.110 | 3,969 | +0.01(+0.91%) |
Apr 19, 2017 | 1.160 | 1.190 | 1.010 | 1.100 | 22,742 | -0.06(-5.17%) |
Apr 18, 2017 | 1.224 | 1.240 | 1.010 | 1.160 | 32,706 | -0.08(-6.28%) |
Apr 17, 2017 | 1.250 | 1.250 | 1.000 | 1.238 | 25,426 | +0.03(+2.29%) |
Apr 13, 2017 | 1.010 | 1.240 | 1.000 | 1.210 | 47,354 | +0.21(+21.00%) |
Apr 12, 2017 | 1.250 | 1.250 | 0.6100 | 1.000 | 56,621 | -0.25(-20.00%) |
Apr 11, 2017 | 1.310 | 1.310 | 1.140 | 1.250 | 39,714 | -0.05(-3.85%) |
Apr 10, 2017 | 1.410 | 1.410 | 1.120 | 1.300 | 78,554 | -0.14(-9.72%) |
Apr 07, 2017 | 1.500 | 1.500 | 1.440 | 1.440 | 4,199 | -0.06(-4.00%) |
Apr 06, 2017 | 1.612 | 1.612 | 1.380 | 1.500 | 12,266 | -0.10(-6.25%) |
Apr 05, 2017 | 1.400 | 1.650 | 1.400 | 1.600 | 27,130 | +0.22(+15.94%) |
Apr 04, 2017 | 1.680 | 1.680 | 1.310 | 1.380 | 48,674 | -0.30(-17.86%) |
Apr 03, 2017 | 1.700 | 1.700 | 1.600 | 1.680 | 12,889 | -0.02(-1.18%) |
Mar 31, 2017 | 1.790 | 1.790 | 1.670 | 1.700 | 23,019 | -0.09(-5.03%) |
Mar 30, 2017 | 1.650 | 1.850 | 1.650 | 1.790 | 18,538 | +0.17(+10.49%) |
Mar 29, 2017 | 1.610 | 1.684 | 1.610 | 1.620 | 27,032 | +0.01(+0.62%) |
Mar 28, 2017 | 1.765 | 1.880 | 1.550 | 1.610 | 89,367 | -0.27(-14.36%) |
Mar 27, 2017 | 2.040 | 2.040 | 1.590 | 1.880 | 58,953 | -0.02(-1.05%) |
Mar 24, 2017 | 1.870 | 2.050 | 1.850 | 1.900 | 16,211 | +0.10(+5.56%) |
Mar 23, 2017 | 1.700 | 1.890 | 1.700 | 1.800 | 4,781 | +0.10(+5.88%) |
Mar 22, 2017 | 1.990 | 1.990 | 1.700 | 1.700 | 46,689 | -0.29(-14.57%) |
Mar 21, 2017 | 2.090 | 2.090 | 1.900 | 1.990 | 17,778 | -0.05(-2.45%) |
Mar 20, 2017 | 2.010 | 2.090 | 1.960 | 2.040 | 23,859 | +0.10(+5.24%) |
Mar 17, 2017 | 2.100 | 2.100 | 1.910 | 1.938 | 27,667 | -0.11(-5.44%) |
Mar 16, 2017 | 1.950 | 2.090 | 1.950 | 2.050 | 10,748 | +0.10(+5.13%) |
Mar 15, 2017 | 2.030 | 2.100 | 1.850 | 1.950 | 30,099 | -0.08(-4.12%) |
Mar 14, 2017 | 2.150 | 2.150 | 2.000 | 2.034 | 21,014 | -0.03(-1.27%) |
Mar 13, 2017 | 2.200 | 2.250 | 2.020 | 2.060 | 32,359 | -0.14(-6.36%) |
Mar 10, 2017 | 2.250 | 2.390 | 2.050 | 2.200 | 43,065 | -0.05(-2.22%) |
Mar 09, 2017 | 2.250 | 2.480 | 2.250 | 2.250 | 33,507 | +0.09(+4.17%) |
Mar 08, 2017 | 2.060 | 2.390 | 2.050 | 2.160 | 44,709 | +0.10(+4.85%) |
Mar 07, 2017 | 2.360 | 2.400 | 1.850 | 2.060 | 67,487 | -0.27(-11.41%) |
Mar 06, 2017 | 1.750 | 2.700 | 1.590 | 2.325 | 145,987 | +0.66(+39.25%) |
Mar 03, 2017 | 1.760 | 1.790 | 1.560 | 1.670 | 99,177 | -0.13(-7.22%) |
Mar 02, 2017 | 1.925 | 2.000 | 1.800 | 1.800 | 44,823 | -0.15(-7.69%) |