Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.8000 | 0.8100 | 0.7500 | 0.7600 | 84,960 | -0.04(-5.00%) |
Mar 30, 2017 | 0.8490 | 0.8490 | 0.7700 | 0.8000 | 101,522 | -0.06(-6.98%) |
Mar 29, 2017 | 0.8800 | 0.8813 | 0.8000 | 0.8600 | 38,592 | -0.02(-2.27%) |
Mar 28, 2017 | 0.8300 | 0.9000 | 0.8200 | 0.8800 | 17,376 | -0.01(-1.12%) |
Mar 27, 2017 | 0.8600 | 0.8900 | 0.8100 | 0.8900 | 58,682 | +0.00(+0.00%) |
Mar 24, 2017 | 0.9200 | 0.9200 | 0.8600 | 0.8900 | 13,865 | -0.02(-2.20%) |
Mar 23, 2017 | 0.9143 | 0.9400 | 0.8600 | 0.9100 | 8,105 | +0.01(+1.11%) |
Mar 22, 2017 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 24,771 | +0.05(+5.76%) |
Mar 21, 2017 | 0.8870 | 0.9200 | 0.8510 | 0.8510 | 39,770 | -0.04(-4.99%) |
Mar 20, 2017 | 0.8700 | 0.9000 | 0.8700 | 0.8957 | 24,496 | -0.00(-0.47%) |
Mar 17, 2017 | 0.8800 | 0.9200 | 0.8664 | 0.9000 | 26,593 | +0.02(+2.26%) |
Mar 16, 2017 | 0.9480 | 0.9480 | 0.8400 | 0.8801 | 97,751 | -0.04(-4.34%) |
Mar 15, 2017 | 0.8678 | 0.9380 | 0.8500 | 0.9200 | 64,839 | +0.06(+6.98%) |
Mar 14, 2017 | 0.9100 | 0.9100 | 0.8300 | 0.8600 | 72,004 | -0.05(-5.49%) |
Mar 13, 2017 | 1.000 | 1.000 | 0.8100 | 0.9100 | 152,580 | -0.09(-8.99%) |
Mar 10, 2017 | 1.070 | 1.070 | 0.9840 | 0.9999 | 445,898 | +0.03(+3.08%) |
Mar 09, 2017 | 0.9200 | 0.9900 | 0.9000 | 0.9700 | 760,492 | +0.04(+4.28%) |
Mar 08, 2017 | 0.9201 | 0.9480 | 0.9000 | 0.9302 | 38,019 | +0.00(+0.02%) |
Mar 07, 2017 | 0.9329 | 0.9500 | 0.9200 | 0.9300 | 39,264 | -0.02(-2.11%) |
Mar 06, 2017 | 0.9328 | 0.9650 | 0.9300 | 0.9500 | 46,865 | -0.02(-1.55%) |
Mar 03, 2017 | 0.9471 | 1.000 | 0.9400 | 0.9650 | 72,243 | +0.00(+0.22%) |
Mar 02, 2017 | 0.9800 | 1.000 | 0.9500 | 0.9629 | 83,091 | -0.03(-2.94%) |
Mar 01, 2017 | 1.040 | 1.040 | 0.9600 | 0.9920 | 180,048 | -0.05(-4.62%) |
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%) |