Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.109 | 1.110 | 1.080 | 1.110 | 30,837 | +0.02(+1.37%) |
Mar 30, 2017 | 1.110 | 1.110 | 1.090 | 1.095 | 22,665 | -0.01(-1.34%) |
Mar 29, 2017 | 1.120 | 1.129 | 1.090 | 1.110 | 55,735 | -0.00(-0.01%) |
Mar 28, 2017 | 1.090 | 1.150 | 1.090 | 1.110 | 10,094 | +0.01(+0.91%) |
Mar 27, 2017 | 1.100 | 1.130 | 1.080 | 1.100 | 17,938 | -0.01(-0.90%) |
Mar 24, 2017 | 1.110 | 1.160 | 1.100 | 1.110 | 16,936 | +0.00(+0.00%) |
Mar 23, 2017 | 1.112 | 1.130 | 1.110 | 1.110 | 34,178 | -0.01(-0.89%) |
Mar 22, 2017 | 1.150 | 1.170 | 1.080 | 1.120 | 27,561 | -0.05(-4.27%) |
Mar 21, 2017 | 1.140 | 1.170 | 1.085 | 1.170 | 112,944 | +0.02(+1.74%) |
Mar 20, 2017 | 1.050 | 1.260 | 1.020 | 1.150 | 977,432 | +0.09(+8.49%) |
Mar 17, 2017 | 0.9850 | 1.060 | 0.9700 | 1.060 | 78,612 | +0.08(+8.16%) |
Mar 16, 2017 | 0.9800 | 1.020 | 0.9800 | 0.9800 | 15,105 | +0.01(+1.03%) |
Mar 15, 2017 | 1.000 | 1.010 | 0.9700 | 0.9700 | 15,600 | -0.03(-3.24%) |
Mar 14, 2017 | 0.9925 | 1.030 | 0.9911 | 1.002 | 16,379 | -0.01(-0.74%) |
Mar 13, 2017 | 0.9900 | 1.030 | 0.9800 | 1.010 | 11,498 | +0.00(+0.00%) |
Mar 10, 2017 | 1.030 | 1.040 | 0.9951 | 1.010 | 22,150 | -0.03(-2.88%) |
Mar 09, 2017 | 1.020 | 1.040 | 0.9700 | 1.040 | 56,409 | +0.06(+6.12%) |
Mar 08, 2017 | 0.9900 | 1.030 | 0.9700 | 0.9800 | 23,672 | -0.01(-0.52%) |
Mar 07, 2017 | 1.000 | 1.020 | 0.9500 | 0.9851 | 128,802 | -0.03(-3.42%) |
Mar 06, 2017 | 1.030 | 1.050 | 1.000 | 1.020 | 42,111 | -0.03(-2.86%) |
Mar 03, 2017 | 1.040 | 1.060 | 1.040 | 1.050 | 11,494 | -0.02(-1.87%) |
Mar 02, 2017 | 1.030 | 1.080 | 1.030 | 1.070 | 48,411 | +0.03(+2.88%) |
Mar 01, 2017 | 1.020 | 1.070 | 1.020 | 1.040 | 18,791 | +0.02(+1.96%) |
Feb 28, 2017 | 1.070 | 1.070 | 1.020 | 1.020 | 28,258 | -0.05(-4.67%) |
Feb 27, 2017 | 1.070 | 1.070 | 1.050 | 1.070 | 14,823 | +0.00(+0.00%) |
Feb 24, 2017 | 1.050 | 1.070 | 1.010 | 1.070 | 47,613 | +0.03(+2.88%) |
Feb 23, 2017 | 1.030 | 1.050 | 1.010 | 1.040 | 69,696 | +0.01(+0.97%) |
Feb 22, 2017 | 1.140 | 1.140 | 1.020 | 1.030 | 71,426 | -0.07(-6.36%) |
Feb 21, 2017 | 1.090 | 1.100 | 1.030 | 1.100 | 88,894 | +0.02(+1.85%) |
Feb 17, 2017 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
Feb 16, 2017 | 1.110 | 1.110 | 1.060 | 1.100 | 36,749 | +0.02(+1.85%) |
Feb 15, 2017 | 1.097 | 1.140 | 1.080 | 1.080 | 36,493 | +0.00(+0.00%) |
Feb 14, 2017 | 1.060 | 1.120 | 1.050 | 1.080 | 58,151 | +0.02(+2.05%) |
Feb 13, 2017 | 1.050 | 1.100 | 1.030 | 1.058 | 63,721 | -0.02(-2.01%) |
Feb 10, 2017 | 1.110 | 1.110 | 1.050 | 1.080 | 56,807 | +0.00(+0.00%) |
Feb 09, 2017 | 1.050 | 1.140 | 1.050 | 1.080 | 56,066 | -0.02(-1.82%) |
Feb 08, 2017 | 1.110 | 1.110 | 1.020 | 1.100 | 38,054 | +0.02(+1.85%) |
Feb 07, 2017 | 1.050 | 1.080 | 1.050 | 1.080 | 40,193 | +0.03(+2.86%) |
Feb 06, 2017 | 1.054 | 1.140 | 1.010 | 1.050 | 164,792 | -0.04(-3.52%) |
Feb 03, 2017 | 1.090 | 1.140 | 1.060 | 1.088 | 48,373 | -0.01(-1.06%) |
Feb 02, 2017 | 1.165 | 1.165 | 1.050 | 1.100 | 77,167 | -0.07(-5.78%) |
Feb 01, 2017 | 1.140 | 1.190 | 1.140 | 1.167 | 38,406 | +0.03(+2.41%) |
Jan 31, 2017 | 1.110 | 1.140 | 1.010 | 1.140 | 169,594 | +0.00(+0.00%) |
Jan 30, 2017 | 1.220 | 1.220 | 1.150 | 1.140 | 343,647 | -0.07(-5.79%) |
Jan 27, 2017 | 1.230 | 1.250 | 1.171 | 1.210 | 126,177 | -0.01(-0.82%) |
Jan 26, 2017 | 1.180 | 1.220 | 1.160 | 1.220 | 226,221 | +0.04(+3.39%) |
Jan 25, 2017 | 1.210 | 1.230 | 1.180 | 1.180 | 213,562 | -0.04(-3.27%) |
Jan 24, 2017 | 1.220 | 1.230 | 1.190 | 1.220 | 188,329 | +0.01(+0.91%) |
Jan 23, 2017 | 1.200 | 1.250 | 1.170 | 1.209 | 521,173 | +0.03(+2.46%) |
Jan 20, 2017 | 1.020 | 1.230 | 1.020 | 1.180 | 1,191,538 | +0.11(+10.27%) |
Jan 19, 2017 | 1.090 | 1.092 | 1.020 | 1.070 | 201,194 | -0.02(-1.83%) |
Jan 18, 2017 | 1.120 | 1.160 | 1.050 | 1.090 | 308,426 | -0.05(-4.39%) |
Jan 17, 2017 | 0.9600 | 1.160 | 0.9375 | 1.140 | 1,120,405 | +0.23(+25.72%) |
Jan 13, 2017 | 0.9068 | 0.9068 | 0.9068 | 0 | +0.02(+1.89%) | |
Jan 12, 2017 | 0.9221 | 0.9221 | 0.8802 | 0.8900 | 15,716 | -0.05(-5.32%) |
Jan 11, 2017 | 0.9201 | 0.9500 | 0.8801 | 0.9400 | 140,668 | +0.00(+0.01%) |
Jan 10, 2017 | 0.9305 | 0.9600 | 0.9200 | 0.9399 | 29,168 | +0.00(+0.00%) |
Jan 09, 2017 | 0.9600 | 0.9600 | 0.9200 | 0.9399 | 27,787 | +0.00(+0.52%) |
Jan 06, 2017 | 0.9501 | 0.9854 | 0.9200 | 0.9350 | 69,670 | -0.01(-1.58%) |
Jan 05, 2017 | 0.9800 | 1.007 | 0.9450 | 0.9500 | 29,352 | -0.02(-2.06%) |
Jan 04, 2017 | 0.9699 | 1.000 | 0.9650 | 0.9700 | 30,230 | -0.00(-0.26%) |