Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.079 | 1.079 | 1.010 | 1.040 | 45,942 | +0.00(+0.00%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.020 | 1.040 | 214,131 | -0.09(-7.98%) |
Feb 24, 2017 | 1.210 | 1.210 | 1.120 | 1.130 | 59,537 | -0.01(-0.86%) |
Feb 23, 2017 | 1.180 | 1.180 | 1.123 | 1.140 | 54,224 | -0.04(-3.68%) |
Feb 22, 2017 | 1.160 | 1.200 | 1.160 | 1.184 | 15,005 | -0.01(-0.54%) |
Feb 21, 2017 | 1.170 | 1.200 | 1.157 | 1.190 | 38,705 | +0.02(+1.71%) |
Feb 17, 2017 | 1.170 | 1.170 | 1.170 | 0 | -0.05(-4.10%) | |
Feb 16, 2017 | 1.280 | 1.320 | 1.200 | 1.220 | 78,792 | +0.02(+2.01%) |
Feb 15, 2017 | 1.180 | 1.370 | 1.180 | 1.196 | 236,483 | -0.01(-1.16%) |
Feb 14, 2017 | 1.180 | 1.252 | 1.180 | 1.210 | 10,587 | -0.01(-0.83%) |
Feb 13, 2017 | 1.220 | 1.270 | 1.198 | 1.220 | 41,180 | -0.04(-3.17%) |
Feb 10, 2017 | 1.300 | 1.300 | 1.189 | 1.260 | 44,290 | +0.00(+0.17%) |
Feb 09, 2017 | 1.223 | 1.300 | 1.210 | 1.258 | 118,030 | +0.02(+1.44%) |
Feb 08, 2017 | 1.220 | 1.300 | 1.180 | 1.240 | 77,222 | -0.04(-3.13%) |
Feb 07, 2017 | 1.330 | 1.330 | 1.200 | 1.280 | 110,332 | -0.06(-4.48%) |
Feb 06, 2017 | 1.400 | 1.430 | 1.260 | 1.340 | 74,382 | -0.04(-2.90%) |
Feb 03, 2017 | 1.410 | 1.460 | 1.300 | 1.380 | 121,973 | -0.03(-2.13%) |
Feb 02, 2017 | 1.530 | 1.530 | 1.400 | 1.410 | 260,138 | -0.12(-7.84%) |
Feb 01, 2017 | 1.450 | 1.550 | 1.380 | 1.530 | 358,200 | +0.12(+8.51%) |
Jan 31, 2017 | 1.400 | 1.440 | 1.370 | 1.410 | 110,360 | +0.01(+0.71%) |
Jan 30, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 54,800 | +0.03(+1.94%) |
Jan 27, 2017 | 1.320 | 1.430 | 1.320 | 1.373 | 179,523 | +0.05(+4.04%) |
Jan 26, 2017 | 1.180 | 1.550 | 1.131 | 1.320 | 1,007,633 | +0.17(+15.13%) |
Jan 25, 2017 | 1.150 | 1.180 | 1.099 | 1.147 | 49,505 | +0.04(+3.29%) |
Jan 24, 2017 | 1.110 | 1.160 | 1.090 | 1.110 | 22,807 | +0.00(+0.00%) |
Jan 23, 2017 | 1.170 | 1.180 | 1.080 | 1.110 | 28,931 | -0.05(-4.31%) |
Jan 20, 2017 | 1.190 | 1.229 | 1.110 | 1.160 | 25,207 | +0.02(+1.75%) |
Jan 19, 2017 | 1.160 | 1.190 | 1.130 | 1.140 | 99,943 | +0.00(+0.00%) |
Jan 18, 2017 | 1.200 | 1.450 | 1.130 | 1.140 | 349,980 | +0.00(+0.00%) |
Jan 17, 2017 | 1.200 | 1.200 | 1.100 | 1.140 | 7,592 | -0.04(-3.39%) |
Jan 13, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.36%) | |
Jan 12, 2017 | 1.110 | 1.170 | 1.110 | 1.120 | 14,083 | -0.02(-1.75%) |
Jan 11, 2017 | 1.120 | 1.160 | 1.120 | 1.140 | 15,750 | -0.03(-2.56%) |
Jan 10, 2017 | 1.170 | 1.190 | 1.149 | 1.170 | 9,169 | +0.00(+0.00%) |
Jan 09, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 24,502 | +0.01(+0.86%) |
Jan 06, 2017 | 1.160 | 1.160 | 1.150 | 1.160 | 13,140 | +0.00(+0.00%) |
Jan 05, 2017 | 1.160 | 1.179 | 1.150 | 1.160 | 59,513 | -0.01(-0.85%) |
Jan 04, 2017 | 1.010 | 1.180 | 1.010 | 1.170 | 41,735 | +0.08(+7.34%) |
Jan 03, 2017 | 1.050 | 1.120 | 1.050 | 1.090 | 50,538 | +0.05(+4.81%) |
Dec 30, 2016 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Dec 29, 2016 | 1.040 | 1.055 | 1.010 | 1.050 | 71,457 | +0.02(+1.94%) |
Dec 28, 2016 | 0.9700 | 1.110 | 0.9700 | 1.030 | 88,203 | -0.02(-1.90%) |
Dec 27, 2016 | 1.187 | 1.190 | 1.000 | 1.050 | 126,401 | -0.07(-6.25%) |
Dec 23, 2016 | 1.120 | 1.120 | 1.120 | 0 | -0.04(-3.45%) | |
Dec 22, 2016 | 1.193 | 1.193 | 1.070 | 1.160 | 91,953 | +0.03(+2.35%) |
Dec 21, 2016 | 1.090 | 1.175 | 1.070 | 1.133 | 44,244 | +0.05(+4.94%) |
Dec 20, 2016 | 1.060 | 1.120 | 1.040 | 1.080 | 61,545 | +0.00(+0.00%) |
Dec 19, 2016 | 1.030 | 1.120 | 1.010 | 1.080 | 88,564 | +0.03(+2.86%) |
Dec 16, 2016 | 1.060 | 1.060 | 1.000 | 1.050 | 32,825 | +0.01(+0.96%) |
Dec 15, 2016 | 1.070 | 1.100 | 1.010 | 1.040 | 51,920 | -0.01(-0.56%) |
Dec 14, 2016 | 1.080 | 1.100 | 1.020 | 1.046 | 68,496 | -0.02(-2.25%) |
Dec 13, 2016 | 1.080 | 1.084 | 1.000 | 1.070 | 94,531 | +0.05(+4.90%) |
Dec 12, 2016 | 0.9600 | 1.090 | 0.9500 | 1.020 | 117,154 | +0.04(+4.07%) |
Dec 09, 2016 | 1.270 | 1.280 | 0.9202 | 0.9801 | 524,105 | -0.24(-19.66%) |
Dec 08, 2016 | 1.340 | 1.340 | 1.200 | 1.220 | 152,005 | -0.08(-6.15%) |
Dec 07, 2016 | 1.376 | 1.400 | 1.220 | 1.300 | 192,711 | -0.08(-5.80%) |
Dec 06, 2016 | 1.400 | 1.415 | 1.348 | 1.380 | 18,498 | -0.03(-2.13%) |
Dec 05, 2016 | 1.440 | 1.468 | 1.400 | 1.410 | 16,810 | -0.04(-2.76%) |
Dec 02, 2016 | 1.480 | 1.502 | 1.400 | 1.450 | 16,598 | +0.04(+2.84%) |