Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.040 | 1.040 | 1.000 | 1.030 | 122,644 | -0.01(-0.96%) |
May 30, 2017 | 1.030 | 1.060 | 1.010 | 1.040 | 577,711 | +0.00(+0.00%) |
May 26, 2017 | 1.042 | 1.050 | 1.030 | 1.040 | 116,811 | +0.02(+1.96%) |
May 25, 2017 | 1.070 | 1.070 | 1.010 | 1.020 | 125,533 | -0.03(-2.86%) |
May 24, 2017 | 1.000 | 1.070 | 1.000 | 1.050 | 157,277 | +0.03(+2.94%) |
May 23, 2017 | 1.050 | 1.051 | 1.000 | 1.020 | 196,884 | -0.03(-2.86%) |
May 22, 2017 | 1.050 | 1.070 | 1.020 | 1.050 | 157,183 | -0.02(-1.87%) |
May 19, 2017 | 1.060 | 1.100 | 1.040 | 1.070 | 62,498 | -0.01(-0.93%) |
May 18, 2017 | 1.060 | 1.080 | 1.010 | 1.080 | 189,340 | +0.03(+2.86%) |
May 17, 2017 | 1.100 | 1.100 | 1.030 | 1.050 | 88,093 | -0.04(-3.67%) |
May 16, 2017 | 1.070 | 1.110 | 1.020 | 1.090 | 327,324 | +0.01(+0.93%) |
May 15, 2017 | 1.170 | 1.170 | 1.060 | 1.080 | 252,961 | +0.00(+0.00%) |
May 12, 2017 | 1.120 | 1.130 | 1.010 | 1.080 | 405,406 | -0.02(-1.82%) |
May 11, 2017 | 1.200 | 1.200 | 1.060 | 1.100 | 569,350 | -0.10(-8.33%) |
May 10, 2017 | 1.200 | 1.220 | 1.150 | 1.200 | 292,052 | -0.04(-3.23%) |
May 09, 2017 | 1.270 | 1.280 | 1.110 | 1.240 | 577,468 | -0.04(-3.13%) |
May 08, 2017 | 1.320 | 1.320 | 1.217 | 1.280 | 984,589 | +0.03(+2.40%) |
May 05, 2017 | 1.250 | 1.280 | 1.180 | 1.250 | 1,240,892 | -0.05(-3.85%) |
May 04, 2017 | 1.150 | 1.300 | 1.110 | 1.300 | 4,214,535 | +0.25(+23.81%) |
May 03, 2017 | 1.050 | 1.090 | 0.9900 | 1.050 | 1,072,384 | +0.11(+11.48%) |
May 02, 2017 | 0.9730 | 0.9730 | 0.9001 | 0.9419 | 415,352 | +0.04(+4.65%) |
May 01, 2017 | 0.8600 | 0.9100 | 0.8563 | 0.9000 | 266,587 | +0.03(+3.47%) |
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%) |