Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.080 | 1.080 | 1.040 | 1.070 | 53,157 | +0.02(+1.90%) |
May 30, 2017 | 1.067 | 1.078 | 1.030 | 1.050 | 14,938 | +0.00(+0.00%) |
May 26, 2017 | 1.110 | 1.120 | 1.050 | 1.050 | 34,710 | -0.08(-7.08%) |
May 25, 2017 | 1.120 | 1.130 | 1.100 | 1.130 | 34,563 | +0.00(+0.00%) |
May 24, 2017 | 1.150 | 1.150 | 1.110 | 1.130 | 11,464 | -0.03(-2.59%) |
May 23, 2017 | 1.100 | 1.170 | 1.080 | 1.160 | 41,156 | +0.02(+1.75%) |
May 22, 2017 | 1.110 | 1.140 | 1.020 | 1.140 | 41,676 | +0.05(+4.59%) |
May 19, 2017 | 1.090 | 1.139 | 1.050 | 1.090 | 30,538 | +0.02(+1.87%) |
May 18, 2017 | 1.110 | 1.130 | 1.060 | 1.070 | 19,646 | -0.04(-3.60%) |
May 17, 2017 | 1.110 | 1.170 | 0.9610 | 1.110 | 62,942 | -0.04(-3.48%) |
May 16, 2017 | 1.153 | 1.153 | 1.090 | 1.150 | 17,388 | +0.01(+0.88%) |
May 15, 2017 | 1.110 | 1.140 | 1.080 | 1.140 | 22,940 | +0.05(+4.59%) |
May 12, 2017 | 1.140 | 1.168 | 1.082 | 1.090 | 61,480 | -0.06(-5.22%) |
May 11, 2017 | 1.220 | 1.250 | 1.140 | 1.150 | 82,928 | -0.09(-7.26%) |
May 10, 2017 | 1.250 | 1.290 | 1.160 | 1.240 | 168,646 | -0.05(-3.88%) |
May 09, 2017 | 1.110 | 1.376 | 1.078 | 1.290 | 1,452,238 | +0.19(+17.27%) |
May 08, 2017 | 1.060 | 1.170 | 0.9800 | 1.100 | 118,689 | +0.07(+6.80%) |
May 05, 2017 | 1.050 | 1.075 | 0.9700 | 1.030 | 25,061 | -0.02(-1.90%) |
May 04, 2017 | 1.110 | 1.200 | 1.010 | 1.050 | 88,573 | -0.11(-9.48%) |
May 03, 2017 | 1.091 | 1.190 | 1.030 | 1.160 | 56,971 | +0.02(+1.75%) |
May 02, 2017 | 1.070 | 1.140 | 1.070 | 1.140 | 51,296 | +0.07(+6.54%) |
May 01, 2017 | 1.040 | 1.130 | 1.015 | 1.070 | 107,170 | -0.06(-5.31%) |
Apr 28, 2017 | 1.160 | 1.392 | 1.080 | 1.130 | 989,719 | +0.00(+0.00%) |
Apr 27, 2017 | 0.9100 | 1.250 | 0.8701 | 1.130 | 774,106 | +0.25(+28.42%) |
Apr 26, 2017 | 0.8500 | 0.8900 | 0.8100 | 0.8799 | 22,505 | +0.03(+3.53%) |
Apr 25, 2017 | 0.8608 | 0.8608 | 0.8100 | 0.8499 | 5,175 | +0.00(+0.53%) |
Apr 24, 2017 | 0.8387 | 0.8454 | 0.8133 | 0.8454 | 7,355 | +0.02(+2.04%) |
Apr 21, 2017 | 0.8200 | 0.8328 | 0.8200 | 0.8285 | 17,334 | -0.01(-0.78%) |
Apr 20, 2017 | 0.8400 | 0.8485 | 0.8342 | 0.8350 | 8,281 | +0.00(+0.00%) |
Apr 19, 2017 | 0.9100 | 0.9100 | 0.8300 | 0.8350 | 26,051 | -0.07(-7.22%) |
Apr 18, 2017 | 0.9061 | 0.9100 | 0.8814 | 0.9000 | 6,347 | +0.00(+0.00%) |
Apr 17, 2017 | 0.9056 | 0.9200 | 0.9000 | 0.9000 | 11,322 | +0.01(+1.00%) |
Apr 13, 2017 | 0.9000 | 0.9001 | 0.8600 | 0.8911 | 13,539 | -0.01(-0.99%) |
Apr 12, 2017 | 0.9205 | 0.9205 | 0.9000 | 0.9000 | 10,834 | -0.01(-1.10%) |
Apr 11, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9100 | 3,819 | +0.03(+3.41%) |
Apr 10, 2017 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 6,461 | +0.02(+2.33%) |
Apr 07, 2017 | 0.8499 | 0.8600 | 0.8495 | 0.8600 | 8,525 | -0.01(-1.15%) |
Apr 06, 2017 | 0.8300 | 0.8921 | 0.8300 | 0.8700 | 19,887 | +0.01(+1.16%) |
Apr 05, 2017 | 0.9000 | 0.9000 | 0.8300 | 0.8600 | 30,990 | -0.04(-4.44%) |
Apr 04, 2017 | 0.9100 | 0.9420 | 0.8800 | 0.9000 | 42,654 | -0.01(-1.10%) |
Apr 03, 2017 | 0.9600 | 0.9700 | 0.8810 | 0.9100 | 47,126 | -0.02(-2.15%) |
Mar 31, 2017 | 0.9686 | 0.9699 | 0.9009 | 0.9300 | 60,581 | -0.03(-3.12%) |
Mar 30, 2017 | 0.9500 | 0.9675 | 0.9200 | 0.9600 | 2,312 | +0.01(+0.93%) |
Mar 29, 2017 | 0.9600 | 1.010 | 0.9200 | 0.9512 | 54,586 | +0.03(+3.39%) |
Mar 28, 2017 | 0.9100 | 1.000 | 0.9100 | 0.9200 | 48,240 | -0.03(-3.16%) |
Mar 27, 2017 | 0.9240 | 0.9500 | 0.8800 | 0.9500 | 7,542 | +0.07(+7.95%) |
Mar 24, 2017 | 0.8326 | 0.9500 | 0.8007 | 0.8800 | 60,672 | +0.04(+4.51%) |
Mar 23, 2017 | 0.9100 | 0.9291 | 0.8200 | 0.8420 | 222,032 | -0.06(-6.45%) |
Mar 22, 2017 | 0.9700 | 1.000 | 0.9000 | 0.9001 | 210,961 | -0.10(-9.99%) |
Mar 21, 2017 | 1.050 | 1.050 | 1.000 | 1.000 | 46,836 | -0.05(-4.76%) |
Mar 20, 2017 | 1.140 | 1.140 | 1.050 | 1.050 | 51,443 | -0.10(-8.70%) |
Mar 17, 2017 | 1.120 | 1.150 | 1.100 | 1.150 | 42,182 | +0.02(+1.77%) |
Mar 16, 2017 | 1.170 | 1.170 | 1.110 | 1.130 | 87,949 | -0.01(-0.88%) |
Mar 15, 2017 | 1.210 | 1.230 | 1.120 | 1.140 | 112,993 | -0.06(-5.00%) |
Mar 14, 2017 | 1.200 | 1.200 | 1.150 | 1.200 | 37,076 | +0.02(+1.69%) |
Mar 13, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 73,524 | +0.03(+2.61%) |
Mar 10, 2017 | 1.260 | 1.300 | 1.110 | 1.150 | 166,416 | -0.24(-17.12%) |
Mar 09, 2017 | 1.240 | 1.450 | 1.230 | 1.388 | 128,868 | +0.14(+11.01%) |
Mar 08, 2017 | 1.284 | 1.284 | 1.200 | 1.250 | 64,473 | +0.06(+5.04%) |
Mar 07, 2017 | 1.200 | 1.228 | 1.180 | 1.190 | 22,242 | +0.01(+0.85%) |
Mar 06, 2017 | 1.260 | 1.260 | 1.180 | 1.180 | 76,176 | -0.07(-5.60%) |
Mar 03, 2017 | 1.260 | 1.320 | 1.250 | 1.250 | 72,602 | +0.01(+0.81%) |
Mar 02, 2017 | 1.310 | 1.310 | 1.200 | 1.240 | 68,237 | -0.07(-5.34%) |