Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 1.140 | 1.200 | 1.050 | 1.070 | 65,637 | -0.02(-2.01%) |
Jun 29, 2017 | 1.024 | 1.150 | 1.024 | 1.092 | 20,180 | +0.06(+6.02%) |
Jun 28, 2017 | 0.9900 | 1.080 | 0.9900 | 1.030 | 161,844 | +0.04(+4.04%) |
Jun 27, 2017 | 0.9989 | 1.000 | 0.9900 | 0.9900 | 25,072 | -0.01(-0.99%) |
Jun 26, 2017 | 1.000 | 1.050 | 0.9900 | 0.9999 | 68,504 | +0.00(+0.37%) |
Jun 23, 2017 | 1.060 | 1.084 | 0.9925 | 0.9962 | 108,443 | -0.06(-6.02%) |
Jun 22, 2017 | 1.070 | 1.070 | 1.035 | 1.060 | 56,080 | -0.01(-0.93%) |
Jun 21, 2017 | 1.030 | 1.070 | 1.030 | 1.070 | 66,835 | +0.04(+3.88%) |
Jun 20, 2017 | 1.030 | 1.108 | 1.030 | 1.030 | 72,517 | +0.00(+0.00%) |
Jun 19, 2017 | 1.100 | 1.150 | 1.030 | 1.030 | 98,076 | -0.06(-5.50%) |
Jun 16, 2017 | 1.040 | 1.090 | 1.010 | 1.090 | 169,541 | +0.03(+2.83%) |
Jun 15, 2017 | 1.050 | 1.063 | 0.9513 | 1.060 | 136,184 | -0.00(-0.47%) |
Jun 14, 2017 | 1.120 | 1.150 | 1.050 | 1.065 | 32,864 | -0.07(-6.58%) |
Jun 13, 2017 | 1.160 | 1.257 | 1.020 | 1.140 | 26,790 | -0.13(-10.24%) |
Jun 12, 2017 | 1.220 | 1.280 | 1.110 | 1.270 | 165,591 | +0.06(+4.96%) |
Jun 09, 2017 | 1.250 | 1.258 | 1.210 | 1.210 | 50,566 | -0.05(-3.97%) |
Jun 08, 2017 | 1.280 | 1.280 | 1.250 | 1.260 | 4,897 | -0.02(-1.56%) |
Jun 07, 2017 | 1.235 | 1.340 | 1.210 | 1.280 | 184,887 | +0.04(+3.23%) |
Jun 06, 2017 | 1.250 | 1.370 | 1.230 | 1.240 | 17,957 | -0.01(-0.80%) |
Jun 05, 2017 | 1.260 | 1.270 | 1.220 | 1.250 | 14,667 | -0.01(-0.79%) |
Jun 02, 2017 | 1.190 | 1.260 | 1.190 | 1.260 | 71,766 | +0.08(+6.78%) |
Jun 01, 2017 | 1.200 | 1.215 | 1.180 | 1.180 | 29,113 | +0.00(+0.00%) |
May 31, 2017 | 1.200 | 1.220 | 1.180 | 1.180 | 6,640 | -0.01(-0.84%) |
May 30, 2017 | 1.190 | 1.210 | 1.190 | 1.190 | 5,925 | -0.02(-1.65%) |
May 26, 2017 | 1.200 | 1.210 | 1.180 | 1.210 | 4,511 | +0.02(+1.68%) |
May 25, 2017 | 1.220 | 1.220 | 1.190 | 1.190 | 42,952 | -0.01(-0.83%) |
May 24, 2017 | 1.150 | 1.220 | 1.150 | 1.200 | 228,543 | +0.01(+0.84%) |
May 23, 2017 | 1.180 | 1.250 | 1.180 | 1.190 | 243,899 | +0.00(+0.00%) |
May 22, 2017 | 1.250 | 1.250 | 1.180 | 1.190 | 17,107 | -0.07(-5.56%) |
May 19, 2017 | 1.220 | 1.260 | 1.200 | 1.260 | 6,569 | +0.04(+3.28%) |
May 18, 2017 | 1.202 | 1.260 | 1.180 | 1.220 | 25,670 | +0.04(+3.39%) |
May 17, 2017 | 1.240 | 1.240 | 1.180 | 1.180 | 42,882 | -0.08(-6.35%) |
May 16, 2017 | 1.296 | 1.296 | 1.210 | 1.260 | 39,253 | -0.06(-4.55%) |
May 15, 2017 | 1.220 | 1.320 | 1.200 | 1.320 | 66,911 | +0.08(+6.45%) |
May 12, 2017 | 1.290 | 1.300 | 1.210 | 1.240 | 88,509 | -0.06(-4.62%) |
May 11, 2017 | 1.290 | 1.300 | 1.290 | 1.300 | 59,247 | -0.01(-0.76%) |
May 10, 2017 | 1.280 | 1.310 | 1.280 | 1.310 | 42,484 | +0.01(+0.77%) |
May 09, 2017 | 1.360 | 1.373 | 1.250 | 1.300 | 59,458 | -0.09(-6.47%) |
May 08, 2017 | 1.450 | 1.473 | 1.380 | 1.390 | 286,841 | -0.06(-4.14%) |
May 05, 2017 | 1.470 | 1.470 | 1.420 | 1.450 | 36,991 | +0.01(+0.69%) |
May 04, 2017 | 1.430 | 1.460 | 1.430 | 1.440 | 13,539 | +0.01(+0.54%) |
May 03, 2017 | 1.410 | 1.440 | 1.400 | 1.432 | 25,107 | -0.02(-1.23%) |
May 02, 2017 | 1.450 | 1.490 | 1.380 | 1.450 | 39,236 | +0.00(+0.00%) |
May 01, 2017 | 1.430 | 1.600 | 1.390 | 1.450 | 174,008 | +0.03(+2.11%) |
Apr 28, 2017 | 1.400 | 1.428 | 1.400 | 1.420 | 6,897 | +0.01(+0.71%) |
Apr 27, 2017 | 1.440 | 1.440 | 1.382 | 1.410 | 102,084 | +0.01(+0.71%) |
Apr 26, 2017 | 1.410 | 1.460 | 1.400 | 1.400 | 132,385 | -0.03(-2.10%) |
Apr 25, 2017 | 1.450 | 1.420 | 1.430 | 16,416 | +0.01(+0.70%) | |
Apr 24, 2017 | 1.420 | 1.450 | 1.401 | 1.420 | 23,459 | +0.00(+0.00%) |
Apr 21, 2017 | 1.400 | 1.434 | 1.380 | 1.420 | 33,451 | +0.00(+0.00%) |
Apr 20, 2017 | 1.450 | 1.450 | 1.380 | 1.420 | 44,378 | -0.06(-4.05%) |
Apr 19, 2017 | 1.450 | 1.599 | 1.400 | 1.480 | 100,930 | +0.05(+3.50%) |
Apr 18, 2017 | 1.450 | 1.480 | 1.390 | 1.430 | 156,668 | +0.00(+0.00%) |
Apr 17, 2017 | 1.250 | 1.520 | 1.250 | 1.430 | 239,313 | +0.12(+9.29%) |
Apr 13, 2017 | 1.170 | 1.360 | 1.170 | 1.308 | 821,719 | +0.16(+14.20%) |
Apr 12, 2017 | 1.090 | 1.180 | 1.000 | 1.146 | 544,176 | +0.09(+8.08%) |
Apr 11, 2017 | 1.180 | 1.180 | 1.000 | 1.060 | 166,600 | +0.03(+3.17%) |
Apr 10, 2017 | 1.015 | 1.081 | 0.9857 | 1.027 | 92,187 | +0.05(+5.35%) |
Apr 07, 2017 | 0.9800 | 1.000 | 0.9752 | 0.9752 | 10,781 | -0.02(-2.14%) |
Apr 06, 2017 | 1.000 | 1.000 | 0.9800 | 0.9965 | 36,242 | -0.01(-1.34%) |
Apr 05, 2017 | 1.050 | 1.070 | 1.000 | 1.010 | 25,926 | -0.03(-2.88%) |
Apr 04, 2017 | 1.080 | 1.099 | 1.010 | 1.040 | 32,129 | -0.02(-1.89%) |