Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.400 | 1.400 | 1.330 | 1.400 | 67,155 | +0.06(+4.48%) |
Feb 27, 2017 | 1.380 | 1.390 | 1.260 | 1.340 | 50,500 | -0.06(-4.29%) |
Feb 24, 2017 | 1.520 | 1.520 | 1.400 | 1.400 | 190,650 | -0.06(-4.11%) |
Feb 23, 2017 | 1.490 | 1.500 | 1.460 | 1.460 | 20,300 | +0.01(+0.69%) |
Feb 22, 2017 | 1.450 | 1.510 | 1.450 | 1.450 | 208,050 | +0.00(+0.00%) |
Feb 21, 2017 | 1.400 | 1.450 | 1.400 | 1.450 | 69,125 | +0.00(+0.00%) |
Feb 17, 2017 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.420 | 1.450 | 1.390 | 1.450 | 63,505 | +0.12(+9.02%) |
Feb 15, 2017 | 1.470 | 1.470 | 1.320 | 1.330 | 537,428 | -0.09(-6.34%) |
Feb 14, 2017 | 1.500 | 1.500 | 1.400 | 1.420 | 81,066 | -0.06(-4.05%) |
Feb 13, 2017 | 1.200 | 1.540 | 1.190 | 1.480 | 1,008,589 | +0.28(+23.33%) |
Feb 10, 2017 | 1.200 | 1.200 | 1.190 | 1.200 | 61,300 | +0.00(+0.00%) |
Feb 09, 2017 | 1.220 | 1.230 | 1.190 | 1.200 | 33,400 | -0.02(-1.64%) |
Feb 08, 2017 | 1.200 | 1.220 | 1.180 | 1.220 | 133,255 | +0.02(+1.67%) |
Feb 07, 2017 | 1.240 | 1.240 | 1.200 | 1.200 | 91,375 | +0.00(+0.00%) |
Feb 06, 2017 | 1.200 | 1.250 | 1.180 | 1.200 | 86,780 | +0.00(+0.00%) |
Feb 03, 2017 | 1.180 | 1.200 | 1.170 | 1.200 | 181,670 | +0.02(+1.69%) |
Feb 02, 2017 | 1.200 | 1.200 | 1.150 | 1.180 | 109,143 | -0.02(-1.67%) |
Feb 01, 2017 | 1.250 | 1.260 | 1.200 | 1.200 | 154,345 | +0.00(+0.00%) |
Jan 31, 2017 | 1.200 | 1.220 | 1.170 | 1.200 | 183,500 | +0.03(+2.56%) |
Jan 30, 2017 | 1.130 | 1.190 | 1.130 | 1.170 | 200,520 | -0.07(-5.65%) |
Jan 27, 2017 | 1.200 | 1.240 | 1.150 | 1.240 | 1,301,158 | +0.03(+2.48%) |
Jan 26, 2017 | 1.120 | 1.210 | 1.110 | 1.210 | 375,415 | +0.08(+7.08%) |
Jan 25, 2017 | 1.120 | 1.140 | 1.100 | 1.130 | 164,210 | +0.00(+0.00%) |
Jan 24, 2017 | 1.100 | 1.140 | 1.100 | 1.130 | 61,715 | +0.04(+3.67%) |
Jan 23, 2017 | 1.110 | 1.110 | 1.080 | 1.090 | 23,560 | -0.03(-2.68%) |
Jan 20, 2017 | 1.110 | 1.190 | 1.100 | 1.120 | 1,025,760 | +0.00(+0.00%) |
Jan 19, 2017 | 1.140 | 1.140 | 1.090 | 1.120 | 61,995 | +0.00(+0.00%) |
Jan 18, 2017 | 1.090 | 1.120 | 1.040 | 1.120 | 473,960 | +0.07(+6.67%) |
Jan 17, 2017 | 1.030 | 1.070 | 1.030 | 1.050 | 294,951 | +0.05(+5.00%) |
Jan 16, 2017 | 1.010 | 1.010 | 1.000 | 1.000 | 87,216 | -0.01(-0.99%) |
Jan 13, 2017 | 1.020 | 1.020 | 1.000 | 1.010 | 125,028 | +0.00(+0.00%) |
Jan 12, 2017 | 1.030 | 1.040 | 1.010 | 1.010 | 295,600 | -0.01(-0.98%) |
Jan 11, 2017 | 1.110 | 1.110 | 1.000 | 1.020 | 480,700 | -0.08(-7.27%) |
Jan 10, 2017 | 1.080 | 1.100 | 1.040 | 1.100 | 199,185 | +0.04(+3.77%) |
Jan 09, 2017 | 1.100 | 1.100 | 1.030 | 1.060 | 78,754 | -0.02(-1.85%) |
Jan 06, 2017 | 1.100 | 1.110 | 1.070 | 1.080 | 61,256 | -0.02(-1.82%) |
Jan 05, 2017 | 1.100 | 1.100 | 1.070 | 1.100 | 36,584 | +0.02(+1.85%) |
Jan 04, 2017 | 1.100 | 1.100 | 1.050 | 1.080 | 79,325 | -0.01(-0.92%) |
Jan 03, 2017 | 1.080 | 1.160 | 1.080 | 1.090 | 74,230 | +0.02(+1.87%) |
Dec 30, 2016 | 1.070 | 1.070 | 1.070 | 0 | +0.01(+0.94%) | |
Dec 29, 2016 | 1.060 | 1.060 | 1.030 | 1.060 | 101,300 | +0.00(+0.00%) |
Dec 28, 2016 | 1.030 | 1.090 | 1.000 | 1.060 | 171,348 | +0.10(+10.42%) |
Dec 23, 2016 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.01(+1.05%) | |
Dec 22, 2016 | 0.9500 | 0.9600 | 0.9400 | 0.9500 | 32,900 | +0.00(+0.00%) |
Dec 21, 2016 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 35,982 | +0.01(+1.06%) |
Dec 20, 2016 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 72,976 | -0.02(-2.08%) |
Dec 19, 2016 | 1.040 | 1.040 | 0.9100 | 0.9600 | 745,730 | -0.06(-5.88%) |
Dec 16, 2016 | 1.050 | 1.060 | 1.020 | 1.020 | 87,885 | -0.04(-3.77%) |
Dec 15, 2016 | 1.090 | 1.090 | 1.050 | 1.060 | 41,702 | +0.00(+0.00%) |
Dec 14, 2016 | 1.140 | 1.140 | 1.010 | 1.060 | 400,207 | -0.02(-1.85%) |
Dec 13, 2016 | 1.170 | 1.180 | 1.080 | 1.080 | 39,550 | -0.07(-6.09%) |
Dec 12, 2016 | 1.180 | 1.200 | 1.150 | 1.150 | 45,370 | -0.04(-3.36%) |
Dec 09, 2016 | 1.200 | 1.200 | 1.180 | 1.190 | 55,400 | -0.01(-0.83%) |
Dec 08, 2016 | 1.260 | 1.280 | 1.190 | 1.200 | 252,600 | -0.05(-4.00%) |
Dec 07, 2016 | 1.220 | 1.290 | 1.200 | 1.250 | 62,600 | +0.07(+5.93%) |
Dec 06, 2016 | 1.230 | 1.230 | 1.150 | 1.180 | 150,439 | -0.04(-3.28%) |
Dec 05, 2016 | 1.230 | 1.270 | 1.200 | 1.220 | 213,316 | +0.02(+1.67%) |
Dec 02, 2016 | 1.170 | 1.240 | 1.140 | 1.200 | 74,840 | +0.05(+4.35%) |