Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.8900 | 0.8980 | 0.8500 | 0.8698 | 338,356 | -0.00(-0.02%) |
Apr 27, 2017 | 0.8510 | 0.8900 | 0.8390 | 0.8700 | 486,832 | +0.07(+8.76%) |
Apr 26, 2017 | 0.8300 | 0.8400 | 0.7800 | 0.7999 | 381,690 | -0.05(-5.51%) |
Apr 25, 2017 | 0.8820 | 0.9000 | 0.8000 | 0.8465 | 412,527 | +0.01(+0.77%) |
Apr 24, 2017 | 0.9450 | 0.9450 | 0.8150 | 0.8400 | 283,573 | -0.06(-6.67%) |
Apr 21, 2017 | 0.8997 | 0.9000 | 0.8600 | 0.9000 | 185,033 | +0.00(+0.03%) |
Apr 20, 2017 | 0.9140 | 0.9500 | 0.8570 | 0.8997 | 237,252 | -0.01(-1.56%) |
Apr 19, 2017 | 0.9800 | 0.9800 | 0.9140 | 0.9140 | 160,062 | -0.05(-4.85%) |
Apr 18, 2017 | 0.9650 | 1.030 | 0.9580 | 0.9606 | 175,869 | -0.02(-1.76%) |
Apr 17, 2017 | 1.000 | 1.000 | 0.9620 | 0.9778 | 96,194 | -0.00(-0.22%) |
Apr 13, 2017 | 1.020 | 1.020 | 0.9769 | 0.9800 | 145,905 | -0.02(-2.00%) |
Apr 12, 2017 | 1.010 | 1.010 | 0.9800 | 1.000 | 39,739 | +0.00(+0.00%) |
Apr 11, 2017 | 1.020 | 1.030 | 0.9850 | 1.000 | 253,614 | +0.00(+0.00%) |
Apr 10, 2017 | 1.000 | 1.010 | 0.9803 | 1.000 | 110,025 | +0.00(+0.00%) |
Apr 07, 2017 | 0.9741 | 1.040 | 0.9500 | 1.000 | 234,439 | -0.01(-0.99%) |
Apr 06, 2017 | 1.000 | 1.010 | 0.9700 | 1.010 | 260,271 | +0.02(+2.03%) |
Apr 05, 2017 | 1.010 | 1.010 | 0.9000 | 0.9899 | 367,342 | -0.01(-1.01%) |
Apr 04, 2017 | 1.010 | 1.020 | 0.9900 | 1.000 | 214,672 | -0.03(-2.91%) |
Apr 03, 2017 | 1.050 | 1.050 | 1.000 | 1.030 | 272,273 | +0.01(+0.98%) |
Mar 31, 2017 | 1.040 | 1.050 | 1.010 | 1.020 | 280,260 | -0.03(-2.86%) |
Mar 30, 2017 | 1.070 | 1.070 | 1.030 | 1.050 | 191,164 | -0.01(-0.94%) |
Mar 29, 2017 | 1.060 | 1.110 | 1.005 | 1.060 | 637,255 | -0.04(-3.50%) |
Mar 28, 2017 | 1.130 | 1.149 | 1.090 | 1.098 | 370,748 | -0.05(-4.49%) |
Mar 27, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 101,745 | +0.01(+0.88%) |
Mar 24, 2017 | 1.130 | 1.140 | 1.110 | 1.140 | 69,761 | +0.01(+0.88%) |
Mar 23, 2017 | 1.120 | 1.150 | 1.100 | 1.130 | 172,546 | +0.01(+0.89%) |
Mar 22, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 221,576 | -0.01(-0.88%) |
Mar 21, 2017 | 1.170 | 1.170 | 1.100 | 1.130 | 361,848 | -0.03(-2.59%) |
Mar 20, 2017 | 1.190 | 1.240 | 1.150 | 1.160 | 216,510 | -0.02(-1.69%) |
Mar 17, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 123,595 | +0.00(+0.00%) |
Mar 16, 2017 | 1.240 | 1.240 | 1.160 | 1.180 | 209,356 | +0.00(+0.00%) |
Mar 15, 2017 | 1.160 | 1.180 | 1.130 | 1.180 | 445,356 | +0.02(+1.72%) |
Mar 14, 2017 | 1.370 | 1.370 | 1.110 | 1.160 | 1,738,228 | -0.14(-10.77%) |
Mar 13, 2017 | 1.200 | 1.350 | 1.190 | 1.300 | 2,195,258 | +0.11(+9.24%) |
Mar 10, 2017 | 1.140 | 1.270 | 1.120 | 1.190 | 1,364,552 | +0.05(+4.39%) |
Mar 09, 2017 | 1.120 | 1.150 | 1.120 | 1.140 | 117,682 | +0.02(+1.79%) |
Mar 08, 2017 | 1.150 | 1.210 | 1.110 | 1.120 | 671,557 | -0.03(-2.61%) |
Mar 07, 2017 | 1.150 | 1.150 | 1.112 | 1.150 | 92,622 | +0.01(+0.88%) |
Mar 06, 2017 | 1.160 | 1.160 | 1.120 | 1.140 | 101,410 | +0.01(+0.88%) |
Mar 03, 2017 | 1.140 | 1.150 | 1.110 | 1.130 | 97,159 | -0.02(-1.74%) |
Mar 02, 2017 | 1.150 | 1.150 | 1.100 | 1.150 | 151,688 | +0.04(+3.45%) |
Mar 01, 2017 | 1.160 | 1.160 | 1.100 | 1.112 | 69,648 | -0.03(-2.48%) |
Feb 28, 2017 | 1.110 | 1.160 | 1.110 | 1.140 | 154,173 | +0.03(+2.70%) |
Feb 27, 2017 | 1.100 | 1.140 | 1.090 | 1.110 | 113,119 | +0.00(+0.00%) |
Feb 24, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 173,306 | -0.02(-1.77%) |
Feb 23, 2017 | 1.140 | 1.150 | 1.120 | 1.130 | 158,402 | -0.02(-1.74%) |
Feb 22, 2017 | 1.250 | 1.250 | 1.150 | 1.150 | 260,155 | -0.03(-2.54%) |
Feb 21, 2017 | 1.130 | 1.180 | 1.130 | 1.180 | 164,308 | +0.05(+4.42%) |
Feb 17, 2017 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
Feb 16, 2017 | 1.170 | 1.170 | 1.120 | 1.170 | 147,554 | +0.00(+0.00%) |
Feb 15, 2017 | 1.180 | 1.220 | 1.125 | 1.170 | 233,423 | -0.03(-2.50%) |
Feb 14, 2017 | 1.250 | 1.250 | 1.160 | 1.200 | 293,576 | -0.03(-2.44%) |
Feb 13, 2017 | 1.180 | 1.290 | 1.180 | 1.230 | 677,858 | +0.06(+5.13%) |
Feb 10, 2017 | 1.130 | 1.220 | 1.080 | 1.170 | 1,268,612 | +0.07(+6.36%) |
Feb 09, 2017 | 1.000 | 1.110 | 0.9861 | 1.100 | 1,299,476 | +0.10(+10.00%) |
Feb 08, 2017 | 1.030 | 1.040 | 0.9925 | 1.000 | 339,401 | -0.02(-1.96%) |
Feb 07, 2017 | 1.040 | 1.040 | 1.000 | 1.020 | 256,411 | -0.01(-0.97%) |
Feb 06, 2017 | 1.020 | 1.070 | 1.000 | 1.030 | 789,017 | +0.03(+3.00%) |
Feb 03, 2017 | 0.9900 | 1.020 | 0.9900 | 1.000 | 195,113 | +0.01(+0.60%) |
Feb 02, 2017 | 1.010 | 1.020 | 0.9800 | 0.9940 | 260,052 | -0.01(-0.60%) |