Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.370 | 1.430 | 1.370 | 1.410 | 55,976 | +0.03(+2.17%) |
Jan 30, 2017 | 1.420 | 1.440 | 1.300 | 1.380 | 219,444 | -0.04(-2.82%) |
Jan 27, 2017 | 1.450 | 1.480 | 1.400 | 1.420 | 80,550 | -0.02(-1.39%) |
Jan 26, 2017 | 1.450 | 1.480 | 1.410 | 1.440 | 81,388 | -0.01(-0.69%) |
Jan 25, 2017 | 1.460 | 1.490 | 1.440 | 1.450 | 208,160 | +0.01(+0.69%) |
Jan 24, 2017 | 1.380 | 1.470 | 1.380 | 1.440 | 168,621 | +0.05(+3.60%) |
Jan 23, 2017 | 1.330 | 1.420 | 1.330 | 1.390 | 60,319 | +0.05(+3.73%) |
Jan 20, 2017 | 1.310 | 1.340 | 1.300 | 1.340 | 103,211 | +0.01(+0.37%) |
Jan 19, 2017 | 1.380 | 1.380 | 1.320 | 1.335 | 101,354 | -0.02(-1.11%) |
Jan 18, 2017 | 1.380 | 1.390 | 1.310 | 1.350 | 139,123 | -0.02(-1.46%) |
Jan 17, 2017 | 1.380 | 1.430 | 1.330 | 1.370 | 173,800 | +0.00(+0.00%) |
Jan 13, 2017 | 1.370 | 1.370 | 1.370 | 0 | -0.05(-3.52%) | |
Jan 12, 2017 | 1.460 | 1.480 | 1.330 | 1.420 | 507,364 | -0.05(-3.07%) |
Jan 11, 2017 | 1.560 | 1.580 | 1.420 | 1.465 | 426,104 | -0.09(-6.09%) |
Jan 10, 2017 | 1.640 | 1.640 | 1.430 | 1.560 | 982,289 | -0.13(-7.69%) |
Jan 09, 2017 | 1.270 | 1.700 | 1.270 | 1.690 | 1,528,729 | +0.43(+34.13%) |
Jan 06, 2017 | 1.250 | 1.299 | 1.210 | 1.260 | 264,888 | +0.03(+2.44%) |
Jan 05, 2017 | 1.260 | 1.290 | 1.220 | 1.230 | 295,880 | -0.03(-2.38%) |
Jan 04, 2017 | 1.200 | 1.320 | 1.150 | 1.260 | 582,907 | +0.07(+5.88%) |
Jan 03, 2017 | 1.200 | 1.220 | 1.150 | 1.190 | 402,650 | +0.00(+0.00%) |
Dec 30, 2016 | 1.190 | 1.190 | 1.190 | 0 | +0.10(+9.17%) | |
Dec 29, 2016 | 1.070 | 1.130 | 1.051 | 1.090 | 139,187 | +0.01(+0.93%) |
Dec 28, 2016 | 1.110 | 1.130 | 1.060 | 1.080 | 92,554 | -0.04(-3.57%) |
Dec 27, 2016 | 1.060 | 1.150 | 1.050 | 1.120 | 208,942 | +0.06(+5.66%) |
Dec 23, 2016 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
Dec 22, 2016 | 1.051 | 1.070 | 1.030 | 1.030 | 198,492 | -0.02(-1.83%) |
Dec 21, 2016 | 1.130 | 1.140 | 1.040 | 1.049 | 395,454 | -0.09(-7.96%) |
Dec 20, 2016 | 1.090 | 1.250 | 1.067 | 1.140 | 1,637,069 | +0.05(+4.59%) |
Dec 19, 2016 | 1.080 | 1.100 | 1.060 | 1.090 | 69,597 | +0.01(+0.93%) |
Dec 16, 2016 | 1.030 | 1.080 | 1.020 | 1.080 | 54,834 | +0.06(+5.88%) |
Dec 15, 2016 | 1.050 | 1.080 | 1.000 | 1.020 | 100,920 | -0.05(-4.67%) |
Dec 14, 2016 | 1.100 | 1.100 | 1.012 | 1.070 | 163,305 | -0.02(-1.83%) |
Dec 13, 2016 | 1.080 | 1.100 | 1.060 | 1.090 | 94,702 | -0.01(-0.91%) |
Dec 12, 2016 | 1.120 | 1.120 | 1.080 | 1.100 | 124,316 | -0.02(-1.79%) |
Dec 09, 2016 | 1.100 | 1.130 | 1.090 | 1.120 | 190,808 | +0.01(+0.90%) |
Dec 08, 2016 | 1.120 | 1.130 | 1.050 | 1.110 | 269,223 | -0.04(-3.48%) |
Dec 07, 2016 | 1.310 | 1.380 | 1.080 | 1.150 | 3,105,766 | -0.06(-4.96%) |
Dec 06, 2016 | 1.140 | 1.220 | 1.120 | 1.210 | 1,168,612 | +0.11(+10.00%) |
Dec 05, 2016 | 1.050 | 1.100 | 1.040 | 1.100 | 115,943 | +0.07(+6.80%) |
Dec 02, 2016 | 1.020 | 1.060 | 0.9735 | 1.030 | 41,532 | +0.01(+0.98%) |
Dec 01, 2016 | 1.090 | 1.090 | 0.9010 | 1.020 | 416,192 | -0.06(-5.56%) |
Nov 30, 2016 | 1.130 | 1.150 | 1.030 | 1.080 | 251,429 | -0.04(-3.57%) |
Nov 29, 2016 | 1.180 | 1.180 | 1.120 | 1.120 | 31,558 | -0.04(-3.45%) |
Nov 28, 2016 | 1.140 | 1.200 | 1.140 | 1.160 | 36,178 | +0.02(+1.75%) |
Nov 25, 2016 | 1.160 | 1.160 | 1.140 | 1.140 | 9,219 | -0.04(-3.39%) |
Nov 23, 2016 | 1.180 | 1.180 | 1.180 | 0 | +0.03(+2.61%) | |
Nov 22, 2016 | 1.160 | 1.200 | 1.140 | 1.150 | 34,209 | -0.01(-0.86%) |
Nov 21, 2016 | 1.150 | 1.180 | 1.128 | 1.160 | 62,327 | +0.01(+0.87%) |
Nov 18, 2016 | 1.170 | 1.180 | 1.130 | 1.150 | 13,563 | -0.02(-1.71%) |
Nov 17, 2016 | 1.160 | 1.200 | 1.120 | 1.170 | 66,551 | +0.00(+0.00%) |
Nov 16, 2016 | 1.190 | 1.240 | 1.155 | 1.170 | 177,985 | -0.01(-0.85%) |
Nov 15, 2016 | 1.200 | 1.220 | 1.160 | 1.180 | 239,958 | +0.02(+1.72%) |
Nov 14, 2016 | 1.100 | 1.160 | 1.100 | 1.160 | 86,027 | +0.06(+5.44%) |
Nov 11, 2016 | 1.160 | 1.160 | 1.100 | 1.100 | 68,827 | -0.06(-5.16%) |
Nov 10, 2016 | 1.030 | 1.180 | 1.028 | 1.160 | 273,741 | +0.16(+16.00%) |
Nov 09, 2016 | 1.000 | 1.000 | 0.9400 | 1.000 | 147,383 | +0.02(+2.04%) |
Nov 08, 2016 | 0.9737 | 1.040 | 0.9601 | 0.9800 | 63,950 | -0.02(-2.00%) |
Nov 07, 2016 | 0.9900 | 1.010 | 0.9800 | 1.000 | 68,159 | +0.02(+2.04%) |
Nov 04, 2016 | 0.9540 | 1.030 | 0.9403 | 0.9800 | 178,006 | +0.03(+2.73%) |
Nov 03, 2016 | 1.047 | 1.070 | 0.9400 | 0.9540 | 203,391 | -0.10(-9.14%) |
Nov 02, 2016 | 1.041 | 1.060 | 1.040 | 1.050 | 59,843 | -0.01(-0.94%) |