Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.069 | 1.100 | 1.020 | 1.050 | 60,910 | -0.01(-0.94%) |
May 30, 2017 | 1.072 | 1.080 | 1.047 | 1.060 | 9,081 | -0.03(-2.75%) |
May 26, 2017 | 1.100 | 1.140 | 1.050 | 1.090 | 51,656 | -0.01(-0.91%) |
May 25, 2017 | 1.070 | 1.170 | 1.030 | 1.100 | 199,134 | +0.01(+0.92%) |
May 24, 2017 | 1.070 | 1.170 | 1.020 | 1.090 | 101,949 | +0.01(+0.93%) |
May 23, 2017 | 1.090 | 1.090 | 1.000 | 1.080 | 51,481 | +0.00(+0.00%) |
May 22, 2017 | 1.030 | 1.100 | 1.030 | 1.080 | 47,988 | -0.02(-1.82%) |
May 19, 2017 | 1.020 | 1.100 | 1.020 | 1.100 | 54,699 | +0.08(+7.83%) |
May 18, 2017 | 1.050 | 1.050 | 1.000 | 1.020 | 37,346 | -0.02(-1.91%) |
May 17, 2017 | 1.100 | 1.100 | 1.020 | 1.040 | 17,669 | -0.06(-5.45%) |
May 16, 2017 | 1.000 | 1.100 | 1.000 | 1.100 | 46,915 | -0.01(-0.90%) |
May 15, 2017 | 1.056 | 1.110 | 1.056 | 1.110 | 4,001 | +0.09(+8.82%) |
May 12, 2017 | 1.070 | 1.108 | 1.020 | 1.020 | 10,790 | -0.05(-4.67%) |
May 11, 2017 | 1.068 | 1.110 | 1.040 | 1.070 | 104,580 | +0.04(+3.88%) |
May 10, 2017 | 1.094 | 1.094 | 1.010 | 1.030 | 34,179 | -0.02(-1.90%) |
May 09, 2017 | 1.105 | 1.110 | 1.000 | 1.050 | 92,006 | -0.01(-0.94%) |
May 08, 2017 | 1.024 | 1.100 | 1.010 | 1.060 | 43,998 | +0.05(+4.95%) |
May 05, 2017 | 1.038 | 1.070 | 1.010 | 1.010 | 24,159 | -0.02(-1.94%) |
May 04, 2017 | 1.059 | 1.059 | 1.010 | 1.030 | 20,680 | -0.01(-1.35%) |
May 03, 2017 | 1.082 | 1.110 | 1.044 | 1.044 | 11,310 | -0.02(-1.50%) |
May 02, 2017 | 1.070 | 1.110 | 1.040 | 1.060 | 52,335 | +0.03(+2.91%) |
May 01, 2017 | 1.070 | 1.090 | 1.030 | 1.030 | 47,705 | -0.02(-1.90%) |
Apr 28, 2017 | 1.020 | 1.090 | 1.000 | 1.050 | 60,800 | +0.05(+5.00%) |
Apr 27, 2017 | 1.080 | 1.084 | 1.000 | 1.000 | 27,794 | -0.07(-6.54%) |
Apr 26, 2017 | 1.012 | 1.080 | 1.000 | 1.070 | 21,614 | +0.06(+5.94%) |
Apr 25, 2017 | 1.010 | 1.030 | 0.9900 | 1.010 | 27,210 | -0.02(-1.94%) |
Apr 24, 2017 | 1.080 | 1.090 | 1.010 | 1.030 | 46,270 | -0.12(-10.43%) |
Apr 21, 2017 | 1.030 | 1.150 | 0.9650 | 1.150 | 48,898 | +0.15(+15.00%) |
Apr 20, 2017 | 0.9999 | 1.040 | 0.9999 | 1.000 | 53,305 | +0.01(+1.01%) |
Apr 19, 2017 | 1.000 | 1.000 | 0.9600 | 0.9900 | 47,305 | +0.04(+4.21%) |
Apr 18, 2017 | 1.010 | 1.020 | 0.9500 | 0.9500 | 22,777 | -0.03(-2.69%) |
Apr 17, 2017 | 0.9800 | 1.010 | 0.9700 | 0.9763 | 67,156 | +0.01(+0.64%) |
Apr 13, 2017 | 1.000 | 1.020 | 0.9700 | 0.9701 | 95,758 | -0.04(-3.86%) |
Apr 12, 2017 | 1.020 | 1.030 | 1.009 | 1.009 | 48,090 | -0.01(-1.08%) |
Apr 11, 2017 | 1.010 | 1.050 | 1.010 | 1.020 | 30,113 | -0.02(-1.92%) |
Apr 10, 2017 | 1.010 | 1.080 | 0.9900 | 1.040 | 79,047 | +0.06(+6.12%) |
Apr 07, 2017 | 1.010 | 1.020 | 0.9800 | 0.9800 | 40,023 | +0.00(+0.00%) |
Apr 06, 2017 | 1.007 | 1.020 | 0.9800 | 0.9800 | 37,583 | +0.01(+1.03%) |
Apr 05, 2017 | 1.000 | 1.020 | 0.9600 | 0.9700 | 30,591 | -0.03(-2.99%) |
Apr 04, 2017 | 1.046 | 1.090 | 0.9800 | 0.9999 | 115,089 | -0.10(-8.80%) |
Apr 03, 2017 | 1.120 | 1.140 | 1.070 | 1.096 | 11,727 | -0.01(-1.23%) |
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%) |