Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.120 | 1.120 | 1.050 | 1.110 | 250,325 | +0.01(+0.91%) |
May 30, 2017 | 1.170 | 1.170 | 1.080 | 1.100 | 109,263 | -0.08(-6.78%) |
May 26, 2017 | 1.160 | 1.180 | 1.100 | 1.180 | 145,743 | +0.01(+0.85%) |
May 25, 2017 | 1.130 | 1.200 | 1.080 | 1.170 | 339,363 | +0.03(+2.63%) |
May 24, 2017 | 1.180 | 1.180 | 1.070 | 1.140 | 752,075 | -0.03(-2.56%) |
May 23, 2017 | 1.170 | 1.190 | 1.110 | 1.170 | 104,747 | +0.00(+0.00%) |
May 22, 2017 | 1.190 | 1.200 | 1.150 | 1.170 | 106,791 | -0.03(-2.50%) |
May 19, 2017 | 1.180 | 1.210 | 1.150 | 1.200 | 253,525 | +0.02(+1.69%) |
May 18, 2017 | 1.140 | 1.190 | 1.140 | 1.180 | 153,667 | +0.04(+3.51%) |
May 17, 2017 | 1.140 | 1.159 | 1.020 | 1.140 | 155,151 | -0.02(-1.72%) |
May 16, 2017 | 1.180 | 1.190 | 1.130 | 1.160 | 337,267 | -0.03(-2.52%) |
May 15, 2017 | 1.200 | 1.210 | 1.170 | 1.190 | 147,934 | -0.01(-0.83%) |
May 12, 2017 | 1.240 | 1.240 | 1.170 | 1.200 | 345,546 | -0.01(-0.83%) |
May 11, 2017 | 1.230 | 1.230 | 1.170 | 1.210 | 423,928 | -0.03(-2.42%) |
May 10, 2017 | 1.250 | 1.265 | 1.200 | 1.240 | 353,879 | -0.01(-0.80%) |
May 09, 2017 | 1.200 | 1.250 | 1.180 | 1.250 | 342,617 | +0.07(+5.93%) |
May 08, 2017 | 1.150 | 1.190 | 1.150 | 1.180 | 302,113 | +0.01(+0.85%) |
May 05, 2017 | 1.150 | 1.170 | 1.110 | 1.170 | 176,465 | +0.01(+0.86%) |
May 04, 2017 | 1.180 | 1.190 | 1.160 | 1.160 | 365,463 | -0.03(-2.52%) |
May 03, 2017 | 1.180 | 1.190 | 1.150 | 1.190 | 215,249 | +0.01(+0.85%) |
May 02, 2017 | 1.150 | 1.180 | 1.130 | 1.180 | 347,479 | +0.02(+1.72%) |
May 01, 2017 | 1.150 | 1.180 | 1.090 | 1.160 | 548,126 | +0.03(+2.65%) |
Apr 28, 2017 | 1.060 | 1.130 | 1.050 | 1.130 | 760,108 | +0.06(+5.61%) |
Apr 27, 2017 | 1.020 | 1.110 | 1.020 | 1.070 | 1,549,448 | +0.05(+4.90%) |
Apr 26, 2017 | 1.000 | 1.069 | 0.9700 | 1.020 | 684,116 | +0.04(+3.76%) |
Apr 25, 2017 | 0.9900 | 1.010 | 0.9601 | 0.9830 | 524,202 | +0.03(+3.47%) |
Apr 24, 2017 | 0.9400 | 0.9700 | 0.9352 | 0.9500 | 158,661 | +0.01(+1.06%) |
Apr 21, 2017 | 0.9200 | 0.9450 | 0.9160 | 0.9400 | 151,295 | +0.04(+4.20%) |
Apr 20, 2017 | 0.9300 | 0.9500 | 0.9008 | 0.9021 | 291,108 | +0.01(+1.36%) |
Apr 19, 2017 | 0.8800 | 0.9173 | 0.8800 | 0.8900 | 256,124 | +0.01(+0.86%) |
Apr 18, 2017 | 0.9400 | 0.9400 | 0.8782 | 0.8824 | 99,803 | -0.03(-3.25%) |
Apr 17, 2017 | 0.9210 | 0.9450 | 0.9100 | 0.9120 | 31,181 | -0.01(-1.53%) |
Apr 13, 2017 | 0.9200 | 0.9450 | 0.9100 | 0.9262 | 100,817 | -0.00(-0.39%) |
Apr 12, 2017 | 0.9300 | 0.9400 | 0.9100 | 0.9298 | 51,142 | -0.00(-0.04%) |
Apr 11, 2017 | 0.9500 | 0.9500 | 0.9302 | 0.9302 | 73,571 | -0.00(-0.02%) |
Apr 10, 2017 | 0.9500 | 0.9500 | 0.9300 | 0.9304 | 35,311 | -0.00(-0.49%) |
Apr 07, 2017 | 0.9200 | 0.9700 | 0.9200 | 0.9350 | 134,038 | +0.02(+1.63%) |
Apr 06, 2017 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 110,457 | +0.00(+0.00%) |
Apr 05, 2017 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 176,357 | +0.01(+1.10%) |
Apr 04, 2017 | 0.9390 | 0.9400 | 0.9100 | 0.9100 | 185,401 | +0.00(+0.00%) |
Apr 03, 2017 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 193,190 | -0.03(-3.19%) |
Mar 31, 2017 | 0.9800 | 0.9900 | 0.8899 | 0.9400 | 328,163 | -0.02(-2.08%) |
Mar 30, 2017 | 0.9600 | 0.9800 | 0.9500 | 0.9600 | 277,906 | +0.02(+2.13%) |
Mar 29, 2017 | 0.8800 | 0.9500 | 0.8601 | 0.9400 | 276,998 | +0.06(+6.82%) |
Mar 28, 2017 | 0.8928 | 0.9000 | 0.8800 | 0.8800 | 199,046 | -0.03(-3.30%) |
Mar 27, 2017 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 249,239 | -0.01(-1.09%) |
Mar 24, 2017 | 0.9300 | 0.9600 | 0.9000 | 0.9200 | 585,654 | -0.03(-2.90%) |
Mar 23, 2017 | 0.9000 | 0.9700 | 0.9000 | 0.9475 | 303,300 | +0.05(+5.34%) |
Mar 22, 2017 | 0.9200 | 0.9200 | 0.8800 | 0.8995 | 39,972 | +0.02(+2.22%) |
Mar 21, 2017 | 0.8976 | 0.9200 | 0.8623 | 0.8800 | 134,520 | +0.00(+0.00%) |
Mar 20, 2017 | 0.8993 | 0.9200 | 0.8520 | 0.8800 | 81,176 | -0.03(-3.30%) |
Mar 17, 2017 | 0.8944 | 0.9300 | 0.8600 | 0.9100 | 65,925 | +0.01(+1.00%) |
Mar 16, 2017 | 0.8633 | 0.9500 | 0.8503 | 0.9010 | 208,492 | +0.04(+4.37%) |
Mar 15, 2017 | 0.8837 | 0.9000 | 0.7800 | 0.8633 | 44,337 | -0.03(-3.00%) |
Mar 14, 2017 | 0.9200 | 0.9200 | 0.8600 | 0.8900 | 91,174 | -0.03(-2.84%) |
Mar 13, 2017 | 0.9350 | 0.9350 | 0.9000 | 0.9160 | 130,398 | +0.03(+2.92%) |
Mar 10, 2017 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 262,658 | +0.02(+2.30%) |
Mar 09, 2017 | 0.8100 | 0.8800 | 0.7744 | 0.8700 | 115,375 | +0.05(+5.71%) |
Mar 08, 2017 | 0.8010 | 0.8400 | 0.8000 | 0.8230 | 217,898 | +0.01(+1.60%) |
Mar 07, 2017 | 0.8500 | 0.8599 | 0.8100 | 0.8100 | 125,500 | -0.04(-4.71%) |
Mar 06, 2017 | 0.9000 | 0.9000 | 0.8320 | 0.8500 | 123,876 | -0.05(-5.03%) |
Mar 03, 2017 | 0.8800 | 0.9200 | 0.8750 | 0.8950 | 96,128 | -0.01(-0.56%) |
Mar 02, 2017 | 0.8684 | 0.9000 | 0.8684 | 0.9000 | 142,409 | +0.03(+3.64%) |