Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.600 | 1.601 | 1.480 | 1.490 | 2,241,338 | -0.13(-8.02%) |
Feb 27, 2017 | 1.590 | 1.620 | 1.530 | 1.620 | 1,855,132 | +0.02(+1.25%) |
Feb 24, 2017 | 1.530 | 1.600 | 1.500 | 1.600 | 1,667,912 | +0.06(+3.90%) |
Feb 23, 2017 | 1.570 | 1.600 | 1.500 | 1.540 | 2,968,577 | -0.04(-2.53%) |
Feb 22, 2017 | 1.600 | 1.690 | 1.560 | 1.580 | 1,806,706 | -0.04(-2.47%) |
Feb 21, 2017 | 1.710 | 1.730 | 1.590 | 1.620 | 1,851,025 | -0.08(-4.71%) |
Feb 17, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.03(+1.80%) | |
Feb 16, 2017 | 1.770 | 1.770 | 1.650 | 1.670 | 1,614,506 | -0.06(-3.47%) |
Feb 15, 2017 | 1.860 | 1.920 | 1.680 | 1.730 | 3,113,437 | -0.11(-5.98%) |
Feb 14, 2017 | 1.760 | 1.920 | 1.750 | 1.840 | 4,480,910 | +0.08(+4.55%) |
Feb 13, 2017 | 1.730 | 1.760 | 1.710 | 1.760 | 1,773,078 | +0.03(+1.73%) |
Feb 10, 2017 | 1.760 | 1.760 | 1.680 | 1.730 | 2,104,384 | +0.03(+1.76%) |
Feb 09, 2017 | 1.680 | 1.760 | 1.670 | 1.700 | 2,959,399 | +0.04(+2.41%) |
Feb 08, 2017 | 1.600 | 1.660 | 1.550 | 1.660 | 2,007,307 | +0.08(+5.06%) |
Feb 07, 2017 | 1.540 | 1.590 | 1.490 | 1.580 | 2,106,932 | +0.04(+2.60%) |
Feb 06, 2017 | 1.620 | 1.650 | 1.470 | 1.540 | 2,451,455 | -0.07(-4.35%) |
Feb 03, 2017 | 1.530 | 1.610 | 1.510 | 1.610 | 1,356,943 | +0.10(+6.62%) |
Feb 02, 2017 | 1.550 | 1.550 | 1.470 | 1.510 | 2,739,376 | -0.04(-2.58%) |
Feb 01, 2017 | 1.590 | 1.660 | 1.540 | 1.550 | 1,819,078 | -0.06(-3.73%) |
Jan 31, 2017 | 1.580 | 1.620 | 1.520 | 1.610 | 1,561,526 | +0.04(+2.55%) |
Jan 30, 2017 | 1.600 | 1.640 | 1.550 | 1.570 | 2,012,581 | -0.02(-1.26%) |
Jan 27, 2017 | 1.670 | 1.700 | 1.560 | 1.590 | 2,313,635 | -0.06(-3.64%) |
Jan 26, 2017 | 1.770 | 1.780 | 1.620 | 1.650 | 2,584,565 | -0.09(-5.17%) |
Jan 25, 2017 | 1.770 | 1.800 | 1.690 | 1.740 | 4,047,820 | -0.06(-3.33%) |
Jan 24, 2017 | 1.630 | 1.819 | 1.610 | 1.800 | 7,404,935 | +0.21(+13.21%) |
Jan 23, 2017 | 1.570 | 1.610 | 1.500 | 1.590 | 3,690,830 | +0.05(+3.25%) |
Jan 20, 2017 | 1.590 | 1.620 | 1.480 | 1.540 | 3,095,613 | -0.02(-1.28%) |
Jan 19, 2017 | 1.510 | 1.615 | 1.470 | 1.560 | 4,370,277 | +0.07(+4.70%) |
Jan 18, 2017 | 1.570 | 1.629 | 1.440 | 1.490 | 4,830,987 | -0.08(-5.10%) |
Jan 17, 2017 | 1.600 | 1.700 | 1.530 | 1.570 | 7,822,479 | -0.11(-6.55%) |
Jan 13, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.10(+6.33%) | |
Jan 12, 2017 | 1.730 | 1.790 | 1.520 | 1.580 | 5,140,933 | -0.08(-4.82%) |
Jan 11, 2017 | 1.590 | 1.750 | 1.580 | 1.660 | 7,231,243 | +0.18(+12.16%) |
Jan 10, 2017 | 1.350 | 1.550 | 1.340 | 1.480 | 4,363,082 | +0.13(+9.63%) |
Jan 09, 2017 | 1.320 | 1.350 | 1.260 | 1.350 | 1,334,215 | +0.06(+4.65%) |
Jan 06, 2017 | 1.390 | 1.390 | 1.210 | 1.290 | 2,450,954 | -0.10(-7.19%) |
Jan 05, 2017 | 1.340 | 1.400 | 1.310 | 1.390 | 4,037,447 | +0.09(+6.92%) |
Jan 04, 2017 | 1.300 | 1.340 | 1.200 | 1.300 | 3,154,305 | +0.00(+0.00%) |
Jan 03, 2017 | 1.150 | 1.300 | 1.140 | 1.300 | 3,991,459 | +0.18(+16.07%) |
Dec 30, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.03(+2.75%) | |
Dec 29, 2016 | 1.080 | 1.140 | 1.080 | 1.090 | 1,019,117 | +0.00(+0.00%) |
Dec 28, 2016 | 1.100 | 1.150 | 1.080 | 1.090 | 2,297,754 | +0.01(+0.93%) |
Dec 27, 2016 | 1.050 | 1.090 | 1.030 | 1.080 | 1,796,123 | +0.06(+5.88%) |
Dec 23, 2016 | 1.020 | 1.020 | 1.020 | 0 | +0.03(+3.03%) | |
Dec 22, 2016 | 0.9451 | 1.080 | 0.9400 | 0.9900 | 1,937,502 | +0.04(+4.75%) |
Dec 21, 2016 | 0.9601 | 0.9858 | 0.9400 | 0.9451 | 636,426 | -0.00(-0.52%) |
Dec 20, 2016 | 0.9900 | 1.030 | 0.9500 | 0.9500 | 909,395 | -0.04(-4.04%) |
Dec 19, 2016 | 1.080 | 1.100 | 0.9900 | 0.9900 | 975,596 | -0.10(-9.17%) |
Dec 16, 2016 | 1.050 | 1.090 | 1.010 | 1.090 | 1,335,792 | +0.07(+6.86%) |
Dec 15, 2016 | 1.000 | 1.050 | 0.9900 | 1.020 | 996,444 | +0.07(+7.24%) |
Dec 14, 2016 | 1.060 | 1.060 | 0.9500 | 0.9511 | 1,191,479 | -0.05(-4.89%) |
Dec 13, 2016 | 1.120 | 1.180 | 0.9500 | 1.000 | 3,976,392 | -0.10(-9.09%) |
Dec 12, 2016 | 1.080 | 1.150 | 1.080 | 1.100 | 2,221,563 | +0.03(+2.80%) |
Dec 09, 2016 | 0.9800 | 1.070 | 0.9651 | 1.070 | 2,053,804 | +0.11(+11.46%) |
Dec 08, 2016 | 1.040 | 1.040 | 0.9500 | 0.9600 | 880,042 | -0.05(-4.95%) |
Dec 07, 2016 | 0.9200 | 1.020 | 0.9150 | 1.010 | 2,212,823 | +0.10(+10.94%) |
Dec 06, 2016 | 0.8720 | 0.9160 | 0.8710 | 0.9104 | 349,540 | +0.02(+2.19%) |
Dec 05, 2016 | 0.8800 | 0.9000 | 0.8700 | 0.8909 | 324,259 | +0.00(+0.17%) |
Dec 02, 2016 | 0.8689 | 0.8940 | 0.8618 | 0.8894 | 441,692 | +0.00(+0.32%) |