Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.490 | 1.519 | 1.400 | 1.470 | 51,229 | -0.03(-2.00%) |
May 30, 2017 | 1.500 | 1.520 | 1.460 | 1.500 | 66,989 | +0.00(+0.00%) |
May 26, 2017 | 1.487 | 1.500 | 1.451 | 1.500 | 37,394 | +0.02(+1.35%) |
May 25, 2017 | 1.420 | 1.520 | 1.412 | 1.480 | 65,809 | +0.05(+3.50%) |
May 24, 2017 | 1.460 | 1.520 | 1.430 | 1.430 | 65,219 | -0.04(-2.72%) |
May 23, 2017 | 1.544 | 1.550 | 1.420 | 1.470 | 176,828 | -0.06(-3.92%) |
May 22, 2017 | 1.600 | 1.600 | 1.420 | 1.530 | 60,130 | +0.05(+3.38%) |
May 19, 2017 | 1.370 | 1.600 | 1.370 | 1.480 | 166,343 | +0.05(+3.50%) |
May 18, 2017 | 1.310 | 1.460 | 1.300 | 1.430 | 149,567 | +0.06(+4.38%) |
May 17, 2017 | 1.300 | 1.370 | 1.250 | 1.370 | 175,626 | -0.02(-1.23%) |
May 16, 2017 | 1.150 | 1.479 | 1.090 | 1.387 | 382,833 | +0.23(+19.57%) |
May 15, 2017 | 1.150 | 1.200 | 1.100 | 1.160 | 37,888 | +0.01(+0.88%) |
May 12, 2017 | 1.150 | 1.250 | 1.140 | 1.150 | 84,586 | +0.03(+2.67%) |
May 11, 2017 | 1.098 | 1.250 | 1.090 | 1.120 | 193,169 | +0.03(+2.75%) |
May 10, 2017 | 1.080 | 1.090 | 1.080 | 1.090 | 528 | +0.02(+1.87%) |
May 09, 2017 | 1.062 | 1.070 | 1.062 | 1.070 | 7,792 | +0.02(+1.81%) |
May 08, 2017 | 1.050 | 1.070 | 1.050 | 1.051 | 14,709 | -0.03(-2.69%) |
May 05, 2017 | 1.080 | 1.090 | 1.070 | 1.080 | 13,082 | +0.04(+3.85%) |
May 04, 2017 | 1.080 | 1.080 | 1.030 | 1.040 | 9,721 | +0.00(+0.00%) |
May 03, 2017 | 1.040 | 1.080 | 1.030 | 1.040 | 11,508 | -0.01(-0.95%) |
May 02, 2017 | 1.050 | 1.090 | 1.040 | 1.050 | 46,221 | +0.01(+0.93%) |
May 01, 2017 | 1.070 | 1.080 | 1.040 | 1.040 | 5,378 | +0.01(+0.99%) |
Apr 28, 2017 | 1.052 | 1.080 | 1.030 | 1.030 | 27,518 | -0.01(-0.95%) |
Apr 27, 2017 | 1.050 | 1.090 | 1.040 | 1.040 | 1,914 | -0.04(-3.70%) |
Apr 26, 2017 | 1.060 | 1.100 | 1.060 | 1.080 | 20,621 | +0.03(+2.85%) |
Apr 25, 2017 | 1.040 | 1.075 | 1.040 | 1.050 | 9,918 | -0.02(-1.86%) |
Apr 24, 2017 | 1.080 | 1.100 | 1.040 | 1.070 | 5,965 | +0.02(+1.90%) |
Apr 21, 2017 | 1.080 | 1.080 | 1.048 | 1.050 | 22,625 | -0.04(-3.67%) |
Apr 20, 2017 | 1.065 | 1.100 | 1.060 | 1.090 | 22,490 | +0.05(+4.49%) |
Apr 19, 2017 | 1.067 | 1.067 | 1.043 | 1.043 | 2,642 | +0.00(+0.31%) |
Apr 18, 2017 | 1.040 | 1.090 | 1.040 | 1.040 | 18,847 | +0.01(+0.97%) |
Apr 17, 2017 | 1.048 | 1.048 | 1.020 | 1.030 | 79,133 | -0.01(-0.96%) |
Apr 13, 2017 | 1.070 | 1.070 | 1.040 | 1.040 | 647 | -0.01(-0.95%) |
Apr 12, 2017 | 1.050 | 1.050 | 1.050 | 1.050 | 4,212 | -0.01(-0.94%) |
Apr 11, 2017 | 1.030 | 1.087 | 1.030 | 1.060 | 10,882 | +0.03(+2.91%) |
Apr 10, 2017 | 1.060 | 1.060 | 1.020 | 1.030 | 19,590 | -0.05(-4.63%) |
Apr 07, 2017 | 1.089 | 1.090 | 1.030 | 1.080 | 13,098 | -0.02(-1.82%) |
Apr 06, 2017 | 1.042 | 1.100 | 1.042 | 1.100 | 14,526 | +0.05(+4.76%) |
Apr 05, 2017 | 1.060 | 1.090 | 1.030 | 1.050 | 13,884 | -0.01(-0.94%) |
Apr 04, 2017 | 1.092 | 1.100 | 1.050 | 1.060 | 25,876 | +0.01(+0.95%) |
Apr 03, 2017 | 1.100 | 1.102 | 1.040 | 1.050 | 44,044 | -0.01(-0.94%) |
Mar 31, 2017 | 1.051 | 1.060 | 1.050 | 1.060 | 25,172 | -0.01(-0.93%) |
Mar 30, 2017 | 1.106 | 1.106 | 1.040 | 1.070 | 31,164 | +0.00(+0.00%) |
Mar 29, 2017 | 1.000 | 1.150 | 0.9995 | 1.070 | 141,379 | +0.04(+3.88%) |
Mar 28, 2017 | 0.9300 | 1.170 | 0.9299 | 1.030 | 474,550 | +0.13(+14.44%) |
Mar 27, 2017 | 0.9300 | 0.9300 | 0.8591 | 0.9000 | 56,493 | +0.02(+2.54%) |
Mar 24, 2017 | 0.8777 | 0.8777 | 0.8777 | 0.8777 | 627 | -0.00(-0.26%) |
Mar 23, 2017 | 0.8621 | 0.8800 | 0.8621 | 0.8800 | 5,705 | -0.00(-0.01%) |
Mar 22, 2017 | 0.8500 | 0.8801 | 0.8500 | 0.8801 | 5,584 | -0.01(-1.07%) |
Mar 21, 2017 | 0.8500 | 0.8896 | 0.8500 | 0.8896 | 4,326 | +0.05(+5.79%) |
Mar 20, 2017 | 0.8600 | 0.8600 | 0.8300 | 0.8409 | 14,008 | -0.04(-4.44%) |
Mar 17, 2017 | 0.8700 | 0.8899 | 0.8600 | 0.8800 | 23,356 | -0.02(-2.21%) |
Mar 16, 2017 | 0.8600 | 0.8999 | 0.8600 | 0.8999 | 8,439 | +0.02(+1.95%) |
Mar 15, 2017 | 0.9060 | 0.9200 | 0.8827 | 0.8827 | 2,439 | -0.01(-1.14%) |
Mar 14, 2017 | 0.8650 | 0.9100 | 0.8500 | 0.8929 | 4,517 | -0.01(-0.78%) |
Mar 13, 2017 | 0.9099 | 0.9099 | 0.8818 | 0.8999 | 1,233 | +0.03(+3.44%) |
Mar 10, 2017 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 3,597 | -0.00(-0.18%) |
Mar 09, 2017 | 0.9082 | 0.9082 | 0.8716 | 0.8716 | 11,637 | -0.01(-1.51%) |
Mar 08, 2017 | 0.9300 | 0.9300 | 0.8762 | 0.8850 | 33,985 | +0.00(+0.19%) |
Mar 07, 2017 | 0.8800 | 0.8900 | 0.8800 | 0.8833 | 24,985 | -0.00(-0.19%) |
Mar 06, 2017 | 0.8850 | 0.8899 | 0.8850 | 0.8850 | 8,321 | -0.00(-0.55%) |
Mar 03, 2017 | 0.8801 | 0.8900 | 0.8801 | 0.8899 | 3,097 | +0.01(+1.13%) |
Mar 02, 2017 | 0.8800 | 0.9002 | 0.8800 | 0.8800 | 8,208 | -0.01(-1.11%) |