Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.8836 | 0.8982 | 0.8367 | 0.8426 | 1,275,814 | -0.04(-4.64%) |
May 30, 2017 | 0.9128 | 0.9245 | 0.8836 | 0.8836 | 1,015,683 | -0.02(-2.58%) |
May 26, 2017 | 0.9245 | 0.9245 | 0.9011 | 0.9070 | 506,861 | -0.01(-0.64%) |
May 25, 2017 | 0.9187 | 0.9596 | 0.9070 | 0.9128 | 677,914 | -0.01(-0.64%) |
May 24, 2017 | 0.9421 | 0.9421 | 0.9128 | 0.9187 | 438,219 | -0.01(-1.26%) |
May 23, 2017 | 0.9538 | 0.9538 | 0.9304 | 0.9304 | 318,725 | -0.01(-1.24%) |
May 22, 2017 | 0.9538 | 0.9655 | 0.9362 | 0.9421 | 495,915 | +0.00(+0.00%) |
May 19, 2017 | 0.9187 | 0.9479 | 0.9157 | 0.9421 | 366,601 | +0.02(+2.55%) |
May 18, 2017 | 0.9479 | 0.9479 | 0.9070 | 0.9187 | 761,273 | -0.01(-1.26%) |
May 17, 2017 | 0.9596 | 0.9655 | 0.9297 | 0.9304 | 836,456 | -0.02(-2.45%) |
May 16, 2017 | 0.9830 | 0.9830 | 0.9538 | 0.9538 | 710,741 | -0.01(-1.21%) |
May 15, 2017 | 0.9772 | 0.9889 | 0.9596 | 0.9655 | 396,131 | +0.00(+0.00%) |
May 12, 2017 | 0.9713 | 0.9772 | 0.9655 | 0.9655 | 265,108 | -0.01(-0.60%) |
May 11, 2017 | 0.9830 | 0.9947 | 0.9655 | 0.9713 | 295,944 | -0.01(-1.19%) |
May 10, 2017 | 0.9596 | 0.9889 | 0.9596 | 0.9830 | 310,301 | +0.02(+1.82%) |
May 09, 2017 | 0.9947 | 0.9947 | 0.9421 | 0.9655 | 609,906 | -0.02(-2.37%) |
May 08, 2017 | 0.9772 | 0.9889 | 0.9713 | 0.9889 | 338,038 | +0.01(+1.20%) |
May 05, 2017 | 0.9772 | 0.9947 | 0.9652 | 0.9772 | 195,642 | +0.01(+0.60%) |
May 04, 2017 | 0.9772 | 0.9772 | 0.9567 | 0.9713 | 654,566 | +0.00(+0.00%) |
May 03, 2017 | 0.9772 | 1.001 | 0.9713 | 0.9713 | 491,854 | -0.01(-0.60%) |
May 02, 2017 | 0.9772 | 0.9889 | 0.9713 | 0.9772 | 350,721 | +0.00(+0.00%) |
May 01, 2017 | 1.001 | 1.001 | 0.9772 | 0.9772 | 463,283 | -0.01(-1.18%) |
Apr 28, 2017 | 0.9947 | 1.001 | 0.9889 | 0.9889 | 361,963 | +0.01(+0.60%) |
Apr 27, 2017 | 0.9947 | 1.001 | 0.9830 | 0.9830 | 338,621 | -0.01(-1.18%) |
Apr 26, 2017 | 0.9830 | 1.001 | 0.9830 | 0.9947 | 607,148 | +0.02(+1.80%) |
Apr 25, 2017 | 1.012 | 1.018 | 0.9772 | 0.9772 | 675,185 | -0.03(-2.91%) |
Apr 24, 2017 | 1.012 | 1.018 | 0.9947 | 1.006 | 506,005 | +0.01(+0.58%) |
Apr 21, 2017 | 0.9772 | 1.004 | 0.9772 | 1.001 | 554,192 | +0.02(+2.40%) |
Apr 20, 2017 | 0.9772 | 0.9947 | 0.9655 | 0.9772 | 451,327 | +0.01(+1.21%) |
Apr 19, 2017 | 1.001 | 1.001 | 0.9655 | 0.9655 | 675,500 | -0.02(-2.37%) |
Apr 18, 2017 | 1.001 | 1.001 | 0.9830 | 0.9889 | 276,278 | -0.01(-1.17%) |
Apr 17, 2017 | 0.9830 | 1.001 | 0.9713 | 1.001 | 477,545 | +0.03(+3.01%) |
Apr 13, 2017 | 0.9889 | 0.9889 | 0.9655 | 0.9713 | 683,349 | -0.02(-1.78%) |
Apr 12, 2017 | 1.024 | 1.024 | 0.9889 | 0.9889 | 299,825 | -0.03(-2.87%) |
Apr 11, 2017 | 0.9889 | 1.024 | 0.9842 | 1.018 | 727,530 | +0.04(+4.19%) |
Apr 10, 2017 | 0.9713 | 0.9947 | 0.9713 | 0.9772 | 641,624 | +0.01(+1.21%) |
Apr 07, 2017 | 0.9772 | 0.9830 | 0.9596 | 0.9655 | 1,180,246 | +0.00(+0.00%) |
Apr 06, 2017 | 0.9830 | 0.9947 | 0.9655 | 0.9655 | 931,532 | +0.00(+0.00%) |
Apr 05, 2017 | 1.024 | 1.024 | 0.9655 | 0.9655 | 724,511 | -0.04(-3.51%) |
Apr 04, 2017 | 1.012 | 1.018 | 0.9889 | 1.001 | 482,375 | -0.01(-1.16%) |
Apr 03, 2017 | 1.018 | 1.024 | 1.006 | 1.012 | 394,738 | +0.01(+0.58%) |
Mar 31, 2017 | 1.018 | 1.030 | 1.001 | 1.006 | 513,074 | -0.01(-1.15%) |
Mar 30, 2017 | 1.024 | 1.024 | 0.9947 | 1.018 | 501,621 | +0.00(+0.00%) |
Mar 29, 2017 | 0.9947 | 1.018 | 0.9889 | 1.018 | 304,036 | +0.03(+2.96%) |
Mar 28, 2017 | 0.9655 | 1.001 | 0.9596 | 0.9889 | 249,221 | +0.02(+2.42%) |
Mar 27, 2017 | 0.9889 | 0.9889 | 0.9655 | 0.9655 | 366,063 | -0.02(-2.37%) |
Mar 24, 2017 | 1.012 | 1.024 | 0.9889 | 0.9889 | 315,062 | -0.04(-3.43%) |
Mar 23, 2017 | 0.9479 | 1.024 | 0.9421 | 1.024 | 1,091,698 | +0.09(+9.37%) |
Mar 22, 2017 | 0.9889 | 1.030 | 0.9362 | 0.9362 | 1,129,334 | -0.05(-5.33%) |
Mar 21, 2017 | 1.001 | 1.006 | 0.9889 | 0.9889 | 679,500 | -0.01(-0.59%) |
Mar 20, 2017 | 1.006 | 1.024 | 0.9947 | 0.9947 | 377,540 | -0.01(-1.16%) |
Mar 17, 2017 | 1.001 | 1.018 | 1.001 | 1.006 | 1,690,462 | +0.01(+1.18%) |
Mar 16, 2017 | 1.012 | 1.024 | 0.9889 | 0.9947 | 808,563 | -0.02(-1.73%) |
Mar 15, 2017 | 1.012 | 1.042 | 0.9889 | 1.012 | 942,237 | +0.01(+0.58%) |
Mar 14, 2017 | 1.001 | 1.012 | 0.9655 | 1.006 | 841,636 | +0.04(+3.61%) |
Mar 13, 2017 | 0.9772 | 1.030 | 0.9655 | 0.9713 | 1,233,151 | -0.01(-0.60%) |
Mar 10, 2017 | 1.012 | 1.012 | 0.9713 | 0.9772 | 1,062,534 | -0.02(-1.76%) |
Mar 09, 2017 | 1.036 | 1.042 | 0.9889 | 0.9947 | 959,535 | -0.05(-4.49%) |
Mar 08, 2017 | 1.047 | 1.053 | 1.042 | 1.042 | 450,165 | +0.00(+0.00%) |
Mar 07, 2017 | 1.059 | 1.065 | 1.042 | 1.042 | 303,730 | -0.01(-0.56%) |
Mar 06, 2017 | 1.077 | 1.077 | 1.047 | 1.047 | 487,879 | -0.03(-2.72%) |
Mar 03, 2017 | 1.083 | 1.094 | 1.065 | 1.077 | 782,639 | +0.00(+0.00%) |
Mar 02, 2017 | 1.088 | 1.088 | 1.071 | 1.077 | 749,921 | -0.01(-0.53%) |