Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.053 | 1.080 | 1.035 | 1.053 | 332,352 | +0.00(+0.00%) |
Jan 30, 2017 | 1.062 | 1.098 | 1.044 | 1.053 | 781,858 | -0.05(-4.88%) |
Jan 27, 2017 | 1.152 | 1.188 | 1.062 | 1.107 | 683,273 | -0.06(-5.39%) |
Jan 26, 2017 | 1.080 | 1.269 | 1.080 | 1.170 | 2,418,496 | +0.14(+13.04%) |
Jan 25, 2017 | 0.9721 | 1.035 | 0.9721 | 1.035 | 1,318,483 | +0.06(+6.48%) |
Jan 24, 2017 | 0.9721 | 0.9991 | 0.9451 | 0.9721 | 840,800 | +0.00(+0.00%) |
Jan 23, 2017 | 0.9541 | 0.9811 | 0.9451 | 0.9721 | 232,850 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9631 | 0.9811 | 0.9271 | 0.9721 | 317,124 | +0.03(+2.86%) |
Jan 19, 2017 | 0.9811 | 0.9901 | 0.9271 | 0.9451 | 596,783 | -0.04(-3.67%) |
Jan 18, 2017 | 0.9991 | 0.9991 | 0.9496 | 0.9811 | 796,030 | -0.04(-3.54%) |
Jan 17, 2017 | 1.044 | 1.044 | 1.0000 | 1.017 | 739,036 | -0.02(-1.74%) |
Jan 13, 2017 | 1.035 | 1.035 | 1.035 | 0 | -0.01(-0.86%) | |
Jan 12, 2017 | 1.017 | 1.080 | 0.9991 | 1.044 | 477,455 | +0.02(+1.75%) |
Jan 11, 2017 | 1.008 | 1.035 | 0.9631 | 1.026 | 983,272 | +0.02(+1.79%) |
Jan 10, 2017 | 1.044 | 1.044 | 0.9721 | 1.008 | 1,214,047 | -0.03(-2.61%) |
Jan 09, 2017 | 1.134 | 1.134 | 1.026 | 1.035 | 802,647 | -0.10(-8.73%) |
Jan 06, 2017 | 1.107 | 1.143 | 1.071 | 1.134 | 1,438,981 | +0.04(+3.28%) |
Jan 05, 2017 | 1.026 | 1.143 | 1.008 | 1.098 | 1,512,870 | +0.12(+11.93%) |
Jan 04, 2017 | 1.035 | 1.062 | 0.9811 | 0.9811 | 372,394 | -0.03(-2.68%) |
Jan 03, 2017 | 0.9541 | 1.035 | 0.9541 | 1.008 | 453,573 | +0.07(+7.69%) |
Dec 30, 2016 | 0.9361 | 0.9361 | 0.9361 | 0 | -0.04(-3.70%) | |
Dec 29, 2016 | 0.9811 | 1.008 | 0.9721 | 0.9721 | 282,566 | -0.01(-0.92%) |
Dec 28, 2016 | 1.017 | 1.035 | 0.9541 | 0.9811 | 358,758 | -0.04(-3.54%) |
Dec 27, 2016 | 0.9901 | 1.035 | 0.9901 | 1.017 | 533,593 | +0.02(+1.80%) |
Dec 23, 2016 | 0.9991 | 0.9991 | 0.9991 | 0 | -0.05(-4.31%) | |
Dec 22, 2016 | 1.080 | 1.080 | 0.9991 | 1.044 | 568,590 | -0.01(-0.85%) |
Dec 21, 2016 | 1.089 | 1.125 | 1.026 | 1.053 | 593,011 | -0.02(-1.68%) |
Dec 20, 2016 | 1.152 | 1.206 | 1.008 | 1.071 | 1,599,439 | -0.06(-5.56%) |
Dec 19, 2016 | 1.080 | 1.287 | 1.080 | 1.134 | 1,998,661 | +0.06(+5.88%) |
Dec 16, 2016 | 0.9721 | 1.116 | 0.9541 | 1.071 | 1,277,087 | +0.11(+11.21%) |
Dec 15, 2016 | 0.9541 | 0.9811 | 0.8909 | 0.9631 | 1,199,383 | +0.05(+4.90%) |
Dec 14, 2016 | 0.8550 | 0.9451 | 0.8460 | 0.9181 | 1,867,948 | +0.12(+15.12%) |
Dec 13, 2016 | 0.8190 | 0.8334 | 0.7740 | 0.7974 | 476,817 | -0.03(-3.28%) |
Dec 12, 2016 | 0.8280 | 0.8550 | 0.7920 | 0.8244 | 965,696 | +0.05(+6.50%) |
Dec 09, 2016 | 0.7650 | 0.7830 | 0.7560 | 0.7741 | 202,250 | +0.02(+3.10%) |
Dec 08, 2016 | 0.7560 | 0.7650 | 0.7200 | 0.7508 | 239,826 | +0.01(+1.99%) |
Dec 07, 2016 | 0.7920 | 0.7920 | 0.7290 | 0.7362 | 460,524 | -0.06(-7.85%) |
Dec 06, 2016 | 0.8280 | 0.8460 | 0.7578 | 0.7989 | 341,446 | -0.01(-1.38%) |
Dec 05, 2016 | 0.7380 | 0.8559 | 0.7380 | 0.8100 | 1,036,478 | +0.09(+11.77%) |
Dec 02, 2016 | 0.7110 | 0.7374 | 0.6660 | 0.7247 | 208,005 | +0.00(+0.49%) |
Dec 01, 2016 | 0.7200 | 0.7560 | 0.7111 | 0.7212 | 604,796 | +0.03(+3.93%) |
Nov 30, 2016 | 0.6732 | 0.7272 | 0.6732 | 0.6939 | 351,654 | +0.05(+7.35%) |
Nov 29, 2016 | 0.6570 | 0.6750 | 0.6390 | 0.6464 | 295,711 | -0.04(-5.50%) |
Nov 28, 2016 | 0.7200 | 0.7200 | 0.6840 | 0.6840 | 125,238 | +0.00(+0.34%) |
Nov 25, 2016 | 0.7012 | 0.7200 | 0.6708 | 0.6817 | 361,318 | -0.02(-2.90%) |
Nov 23, 2016 | 0.7020 | 0.7020 | 0.7020 | 0 | +0.04(+6.35%) | |
Nov 22, 2016 | 0.6750 | 0.7007 | 0.6406 | 0.6601 | 194,441 | -0.01(-1.24%) |
Nov 21, 2016 | 0.6462 | 0.6732 | 0.6436 | 0.6684 | 574,662 | +0.03(+4.59%) |
Nov 18, 2016 | 0.6345 | 0.6570 | 0.6345 | 0.6390 | 173,618 | +0.00(+0.71%) |
Nov 17, 2016 | 0.6472 | 0.6570 | 0.6345 | 0.6345 | 98,005 | -0.01(-1.44%) |
Nov 16, 2016 | 0.6390 | 0.6660 | 0.6319 | 0.6438 | 51,848 | +0.00(+0.75%) |
Nov 15, 2016 | 0.6561 | 0.6732 | 0.6300 | 0.6390 | 190,389 | -0.00(-0.24%) |
Nov 14, 2016 | 0.6345 | 0.6622 | 0.6310 | 0.6406 | 127,595 | -0.01(-1.66%) |
Nov 11, 2016 | 0.6345 | 0.6732 | 0.6300 | 0.6514 | 105,762 | +0.01(+1.37%) |
Nov 10, 2016 | 0.6616 | 0.6732 | 0.6335 | 0.6425 | 248,318 | -0.01(-0.85%) |
Nov 09, 2016 | 0.6840 | 0.8100 | 0.6660 | 0.6480 | 260,092 | -0.04(-6.01%) |
Nov 08, 2016 | 0.6822 | 0.6930 | 0.6570 | 0.6894 | 129,146 | +0.03(+3.86%) |
Nov 07, 2016 | 0.7002 | 0.7182 | 0.6554 | 0.6638 | 146,896 | -0.01(-1.67%) |
Nov 04, 2016 | 0.6750 | 0.7002 | 0.6750 | 0.6750 | 105,842 | -0.00(-0.03%) |
Nov 03, 2016 | 0.6750 | 0.6957 | 0.6659 | 0.6752 | 200,352 | -0.02(-2.51%) |
Nov 02, 2016 | 0.7128 | 0.7280 | 0.6914 | 0.6926 | 161,572 | -0.02(-3.21%) |