Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.8039 | 0.8788 | 0.7860 | 0.8641 | 4,975,871 | +0.05(+5.99%) |
Apr 27, 2017 | 0.7714 | 0.8283 | 0.7714 | 0.8153 | 3,366,961 | +0.03(+3.94%) |
Apr 26, 2017 | 0.7535 | 0.8365 | 0.7405 | 0.7844 | 6,559,016 | +0.02(+3.21%) |
Apr 25, 2017 | 0.7356 | 0.7714 | 0.7242 | 0.7600 | 2,543,503 | +0.02(+2.41%) |
Apr 24, 2017 | 0.8039 | 0.8104 | 0.7323 | 0.7421 | 2,345,874 | -0.06(-7.69%) |
Apr 21, 2017 | 0.8007 | 0.8283 | 0.7925 | 0.8039 | 1,548,519 | -0.01(-1.59%) |
Apr 20, 2017 | 0.8658 | 0.8755 | 0.7958 | 0.8170 | 2,960,685 | -0.05(-5.82%) |
Apr 19, 2017 | 0.8658 | 0.9244 | 0.8462 | 0.8674 | 5,100,653 | -0.01(-0.74%) |
Apr 18, 2017 | 0.8804 | 0.8951 | 0.8544 | 0.8739 | 2,052,748 | -0.02(-2.54%) |
Apr 17, 2017 | 0.9341 | 0.9520 | 0.8869 | 0.8967 | 4,869,038 | +0.02(+1.85%) |
Apr 13, 2017 | 0.8544 | 0.9130 | 0.8462 | 0.8804 | 5,085,900 | +0.02(+2.46%) |
Apr 12, 2017 | 0.9455 | 0.9455 | 0.8560 | 0.8593 | 5,021,576 | -0.07(-7.53%) |
Apr 11, 2017 | 1.059 | 1.152 | 0.9195 | 0.9292 | 18,288,228 | -0.01(-1.21%) |
Apr 10, 2017 | 0.8674 | 0.9764 | 0.8631 | 0.9406 | 6,670,766 | +0.05(+6.06%) |
Apr 07, 2017 | 0.9016 | 0.9683 | 0.8560 | 0.8869 | 29,254,746 | -0.31(-25.85%) |
Apr 06, 2017 | 1.208 | 1.227 | 1.076 | 1.196 | 7,306,033 | +0.00(+0.27%) |
Apr 05, 2017 | 1.308 | 1.513 | 1.190 | 1.193 | 7,465,632 | -0.14(-10.61%) |
Apr 04, 2017 | 1.339 | 1.400 | 1.262 | 1.334 | 3,780,346 | -0.11(-7.55%) |
Apr 03, 2017 | 1.463 | 1.541 | 1.383 | 1.444 | 5,323,138 | -0.09(-5.94%) |
Mar 31, 2017 | 1.458 | 1.749 | 1.417 | 1.535 | 9,904,827 | +0.03(+2.06%) |
Mar 30, 2017 | 1.609 | 2.047 | 1.481 | 1.504 | 12,353,713 | -0.21(-12.08%) |
Mar 29, 2017 | 2.897 | 2.946 | 1.709 | 1.710 | 26,645,678 | -0.73(-29.98%) |
Mar 28, 2017 | 1.304 | 3.071 | 1.287 | 2.443 | 123,459,792 | +1.60(+191.46%) |
Mar 27, 2017 | 0.8755 | 0.8755 | 0.8235 | 0.8381 | 124,487 | -0.01(-0.96%) |
Mar 24, 2017 | 0.8106 | 0.9439 | 0.8018 | 0.8462 | 434,381 | +0.07(+9.24%) |
Mar 23, 2017 | 0.7502 | 0.8479 | 0.7502 | 0.7746 | 120,751 | +0.00(+0.63%) |
Mar 22, 2017 | 0.7811 | 0.8005 | 0.7525 | 0.7698 | 180,146 | -0.04(-4.43%) |
Mar 21, 2017 | 0.8544 | 0.8544 | 0.7689 | 0.8054 | 132,795 | -0.05(-5.73%) |
Mar 20, 2017 | 0.8397 | 0.8658 | 0.8137 | 0.8544 | 65,700 | +0.02(+2.64%) |
Mar 17, 2017 | 0.8381 | 0.8804 | 0.8170 | 0.8324 | 181,013 | -0.05(-5.45%) |
Mar 16, 2017 | 0.9081 | 0.9374 | 0.8267 | 0.8804 | 124,032 | -0.07(-7.68%) |
Mar 15, 2017 | 0.9195 | 0.9455 | 0.9130 | 0.9537 | 73,080 | +0.01(+0.69%) |
Mar 14, 2017 | 0.9764 | 0.9915 | 0.9244 | 0.9471 | 330,202 | -0.12(-11.55%) |
Mar 13, 2017 | 1.071 | 1.107 | 1.014 | 1.071 | 264,982 | +0.01(+0.61%) |
Mar 10, 2017 | 1.045 | 1.077 | 0.9878 | 1.064 | 123,067 | +0.02(+1.87%) |
Mar 09, 2017 | 0.9797 | 1.082 | 0.9797 | 1.045 | 335,892 | +0.04(+4.39%) |
Mar 08, 2017 | 1.001 | 1.067 | 0.9862 | 1.001 | 375,526 | -0.10(-9.29%) |
Mar 07, 2017 | 0.9862 | 1.103 | 0.9765 | 1.103 | 281,443 | +0.10(+9.53%) |
Mar 06, 2017 | 0.9797 | 1.015 | 0.9634 | 1.007 | 109,106 | -0.00(-0.16%) |
Mar 03, 2017 | 1.025 | 1.025 | 0.9613 | 1.009 | 147,684 | -0.01(-0.80%) |
Mar 02, 2017 | 1.019 | 1.050 | 0.9781 | 1.017 | 206,753 | -0.03(-2.65%) |
Mar 01, 2017 | 1.085 | 1.116 | 1.011 | 1.045 | 238,037 | -0.06(-5.17%) |
Feb 28, 2017 | 1.085 | 1.164 | 1.043 | 1.102 | 1,057,120 | +0.04(+3.83%) |
Feb 27, 2017 | 0.9943 | 1.079 | 0.9113 | 1.061 | 674,919 | +0.07(+7.06%) |
Feb 24, 2017 | 1.002 | 1.050 | 0.9439 | 0.9911 | 396,271 | -0.03(-3.18%) |
Feb 23, 2017 | 1.090 | 1.144 | 1.002 | 1.024 | 460,939 | -0.08(-7.50%) |
Feb 22, 2017 | 1.112 | 1.269 | 1.087 | 1.107 | 2,313,749 | -0.01(-1.02%) |
Feb 21, 2017 | 1.131 | 1.209 | 1.115 | 1.118 | 406,011 | -0.01(-1.01%) |
Feb 17, 2017 | 1.129 | 1.129 | 1.129 | 0 | +0.00(+0.29%) | |
Feb 16, 2017 | 1.152 | 1.193 | 1.123 | 1.126 | 454,536 | -0.06(-4.81%) |
Feb 15, 2017 | 1.243 | 1.276 | 1.139 | 1.183 | 909,079 | -0.09(-7.15%) |
Feb 14, 2017 | 1.733 | 1.761 | 1.235 | 1.274 | 3,585,580 | -0.27(-17.58%) |