Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.016 | 1.025 | 0.9916 | 1.007 | 120,646 | -0.01(-0.88%) |
Feb 27, 2017 | 0.9892 | 1.016 | 0.9892 | 1.016 | 119,323 | +0.03(+2.73%) |
Feb 24, 2017 | 0.9982 | 1.025 | 0.9892 | 0.9892 | 252,260 | -0.01(-0.90%) |
Feb 23, 2017 | 1.043 | 1.043 | 0.9982 | 0.9982 | 257,920 | -0.04(-3.48%) |
Feb 22, 2017 | 1.025 | 1.043 | 1.015 | 1.034 | 235,562 | +0.01(+0.88%) |
Feb 21, 2017 | 1.025 | 1.061 | 1.007 | 1.025 | 323,602 | +0.01(+0.88%) |
Feb 17, 2017 | 1.016 | 1.016 | 1.016 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.043 | 1.052 | 1.003 | 1.016 | 258,924 | -0.03(-2.59%) |
Feb 15, 2017 | 1.052 | 1.070 | 1.034 | 1.043 | 198,062 | -0.03(-2.52%) |
Feb 14, 2017 | 1.061 | 1.079 | 1.043 | 1.070 | 168,856 | +0.02(+1.71%) |
Feb 13, 2017 | 1.043 | 1.052 | 1.016 | 1.052 | 133,229 | +0.01(+0.86%) |
Feb 10, 2017 | 1.043 | 1.079 | 1.027 | 1.043 | 348,624 | +0.02(+1.75%) |
Feb 09, 2017 | 1.007 | 1.070 | 1.007 | 1.025 | 525,643 | +0.04(+3.64%) |
Feb 08, 2017 | 1.034 | 1.034 | 0.9892 | 0.9892 | 485,851 | -0.01(-1.00%) |
Feb 07, 2017 | 1.034 | 1.061 | 0.9982 | 0.9992 | 486,521 | -0.03(-3.38%) |
Feb 06, 2017 | 1.052 | 1.079 | 1.034 | 1.034 | 431,012 | -0.03(-2.54%) |
Feb 03, 2017 | 1.061 | 1.106 | 1.007 | 1.061 | 765,614 | +0.01(+0.85%) |
Feb 02, 2017 | 1.088 | 1.096 | 1.043 | 1.052 | 247,701 | -0.03(-2.50%) |
Feb 01, 2017 | 1.054 | 1.079 | 1.034 | 1.079 | 440,543 | +0.03(+2.56%) |
Jan 31, 2017 | 1.052 | 1.079 | 1.034 | 1.052 | 332,636 | +0.00(+0.00%) |
Jan 30, 2017 | 1.061 | 1.097 | 1.043 | 1.052 | 782,526 | -0.05(-4.88%) |
Jan 27, 2017 | 1.151 | 1.187 | 1.061 | 1.106 | 683,857 | -0.06(-5.38%) |
Jan 26, 2017 | 1.079 | 1.268 | 1.079 | 1.169 | 2,420,563 | +0.13(+13.04%) |
Jan 25, 2017 | 0.9712 | 1.034 | 0.9712 | 1.034 | 1,319,610 | +0.06(+6.48%) |
Jan 24, 2017 | 0.9712 | 0.9982 | 0.9442 | 0.9712 | 841,519 | +0.00(+0.00%) |
Jan 23, 2017 | 0.9532 | 0.9802 | 0.9442 | 0.9712 | 233,049 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9622 | 0.9802 | 0.9263 | 0.9712 | 317,395 | +0.03(+2.86%) |
Jan 19, 2017 | 0.9802 | 0.9892 | 0.9263 | 0.9442 | 597,293 | -0.04(-3.67%) |
Jan 18, 2017 | 0.9982 | 0.9982 | 0.9487 | 0.9802 | 796,711 | -0.04(-3.54%) |
Jan 17, 2017 | 1.043 | 1.043 | 0.9991 | 1.016 | 739,668 | -0.02(-1.74%) |
Jan 13, 2017 | 1.034 | 1.034 | 1.034 | 0 | -0.01(-0.86%) | |
Jan 12, 2017 | 1.016 | 1.079 | 0.9982 | 1.043 | 477,863 | +0.02(+1.75%) |
Jan 11, 2017 | 1.007 | 1.034 | 0.9622 | 1.025 | 984,113 | +0.02(+1.79%) |
Jan 10, 2017 | 1.043 | 1.043 | 0.9712 | 1.007 | 1,215,085 | -0.03(-2.61%) |
Jan 09, 2017 | 1.133 | 1.133 | 1.025 | 1.034 | 803,333 | -0.10(-8.73%) |
Jan 06, 2017 | 1.106 | 1.142 | 1.070 | 1.133 | 1,440,211 | +0.04(+3.28%) |
Jan 05, 2017 | 1.025 | 1.142 | 1.007 | 1.097 | 1,514,163 | +0.12(+11.93%) |
Jan 04, 2017 | 1.034 | 1.061 | 0.9802 | 0.9802 | 372,712 | -0.03(-2.68%) |
Jan 03, 2017 | 0.9532 | 1.034 | 0.9532 | 1.007 | 453,961 | +0.07(+7.69%) |
Dec 30, 2016 | 0.9353 | 0.9353 | 0.9353 | 0 | -0.04(-3.70%) | |
Dec 29, 2016 | 0.9802 | 1.007 | 0.9712 | 0.9712 | 282,807 | -0.01(-0.92%) |
Dec 28, 2016 | 1.016 | 1.034 | 0.9532 | 0.9802 | 359,065 | -0.04(-3.54%) |
Dec 27, 2016 | 0.9892 | 1.034 | 0.9892 | 1.016 | 534,049 | +0.02(+1.80%) |
Dec 23, 2016 | 0.9982 | 0.9982 | 0.9982 | 0 | -0.04(-4.31%) | |
Dec 22, 2016 | 1.079 | 1.079 | 0.9982 | 1.043 | 569,076 | -0.01(-0.85%) |
Dec 21, 2016 | 1.088 | 1.124 | 1.025 | 1.052 | 593,518 | -0.02(-1.68%) |
Dec 20, 2016 | 1.151 | 1.205 | 1.007 | 1.070 | 1,600,806 | -0.06(-5.56%) |
Dec 19, 2016 | 1.079 | 1.286 | 1.079 | 1.133 | 2,000,369 | +0.06(+5.88%) |
Dec 16, 2016 | 0.9712 | 1.115 | 0.9532 | 1.070 | 1,278,178 | +0.11(+11.22%) |
Dec 15, 2016 | 0.9532 | 0.9802 | 0.8901 | 0.9622 | 1,200,409 | +0.04(+4.90%) |
Dec 14, 2016 | 0.8543 | 0.9442 | 0.8453 | 0.9173 | 1,869,545 | +0.12(+15.12%) |
Dec 13, 2016 | 0.8183 | 0.8326 | 0.7734 | 0.7968 | 477,225 | -0.03(-3.28%) |
Dec 12, 2016 | 0.8273 | 0.8542 | 0.7914 | 0.8237 | 966,522 | +0.05(+6.50%) |
Dec 09, 2016 | 0.7644 | 0.7823 | 0.7554 | 0.7735 | 202,423 | +0.02(+3.10%) |
Dec 08, 2016 | 0.7554 | 0.7644 | 0.7194 | 0.7502 | 240,031 | +0.01(+1.99%) |
Dec 07, 2016 | 0.7914 | 0.7914 | 0.7284 | 0.7355 | 460,917 | -0.06(-7.85%) |
Dec 06, 2016 | 0.8272 | 0.8453 | 0.7572 | 0.7982 | 341,738 | -0.01(-1.38%) |
Dec 05, 2016 | 0.7374 | 0.8552 | 0.7374 | 0.8094 | 1,037,364 | +0.09(+11.77%) |
Dec 02, 2016 | 0.7104 | 0.7368 | 0.6655 | 0.7241 | 208,182 | +0.00(+0.49%) |