Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 1.090 | 1.180 | 1.082 | 1.180 | 349,077 | +0.11(+10.80%) |
Mar 30, 2017 | 1.100 | 1.100 | 1.050 | 1.065 | 164,611 | -0.06(-4.91%) |
Mar 29, 2017 | 1.070 | 1.130 | 1.060 | 1.120 | 183,157 | +0.05(+4.67%) |
Mar 28, 2017 | 1.100 | 1.110 | 1.050 | 1.070 | 187,120 | -0.04(-3.60%) |
Mar 27, 2017 | 1.140 | 1.150 | 1.100 | 1.110 | 153,177 | -0.01(-0.89%) |
Mar 24, 2017 | 1.150 | 1.150 | 1.110 | 1.120 | 96,166 | -0.03(-2.61%) |
Mar 23, 2017 | 1.130 | 1.150 | 1.110 | 1.150 | 163,050 | +0.00(+0.44%) |
Mar 22, 2017 | 1.160 | 1.220 | 1.130 | 1.145 | 305,613 | +0.02(+1.33%) |
Mar 21, 2017 | 1.030 | 1.150 | 1.030 | 1.130 | 460,636 | +0.10(+9.71%) |
Mar 20, 2017 | 1.030 | 1.040 | 1.010 | 1.030 | 116,124 | +0.00(+0.00%) |
Mar 17, 2017 | 1.060 | 1.060 | 1.010 | 1.030 | 98,339 | -0.01(-0.96%) |
Mar 16, 2017 | 1.080 | 1.090 | 1.010 | 1.040 | 227,440 | -0.03(-2.80%) |
Mar 15, 2017 | 0.9968 | 1.070 | 0.9801 | 1.070 | 404,674 | +0.09(+9.18%) |
Mar 14, 2017 | 1.020 | 1.038 | 0.9800 | 0.9800 | 174,647 | -0.03(-2.97%) |
Mar 13, 2017 | 0.9890 | 1.030 | 0.9750 | 1.010 | 203,423 | +0.02(+2.02%) |
Mar 10, 2017 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 206,864 | +0.00(+0.00%) |
Mar 09, 2017 | 0.9900 | 1.010 | 0.9700 | 0.9900 | 165,194 | -0.00(-0.01%) |
Mar 08, 2017 | 0.9800 | 1.020 | 0.9800 | 0.9901 | 188,889 | +0.01(+0.52%) |
Mar 07, 2017 | 1.000 | 1.020 | 0.9733 | 0.9850 | 314,532 | -0.02(-1.50%) |
Mar 06, 2017 | 1.100 | 1.110 | 1.000 | 1.000 | 364,899 | -0.10(-9.09%) |
Mar 03, 2017 | 1.070 | 1.120 | 1.050 | 1.100 | 211,357 | +0.04(+3.77%) |
Mar 02, 2017 | 1.140 | 1.170 | 1.060 | 1.060 | 274,189 | -0.10(-8.62%) |
Mar 01, 2017 | 1.040 | 1.160 | 1.040 | 1.160 | 256,348 | +0.07(+6.42%) |
Feb 28, 2017 | 1.110 | 1.140 | 1.090 | 1.090 | 217,410 | -0.02(-1.80%) |
Feb 27, 2017 | 1.180 | 1.219 | 1.110 | 1.110 | 222,557 | -0.06(-5.13%) |
Feb 24, 2017 | 1.140 | 1.180 | 1.080 | 1.170 | 450,027 | +0.05(+4.46%) |
Feb 23, 2017 | 1.150 | 1.160 | 1.070 | 1.120 | 436,259 | +0.01(+0.90%) |
Feb 22, 2017 | 1.150 | 1.160 | 1.090 | 1.110 | 517,030 | -0.06(-5.13%) |
Feb 21, 2017 | 1.200 | 1.202 | 1.160 | 1.170 | 246,292 | -0.04(-3.31%) |
Feb 17, 2017 | 1.210 | 1.210 | 1.210 | 0 | -0.03(-2.02%) | |
Feb 16, 2017 | 1.250 | 1.250 | 1.220 | 1.235 | 137,577 | -0.00(-0.40%) |
Feb 15, 2017 | 1.230 | 1.250 | 1.200 | 1.240 | 239,523 | +0.01(+0.81%) |
Feb 14, 2017 | 1.270 | 1.280 | 1.230 | 1.230 | 280,447 | -0.03(-2.38%) |
Feb 13, 2017 | 1.240 | 1.260 | 1.200 | 1.260 | 271,002 | +0.03(+2.44%) |
Feb 10, 2017 | 1.190 | 1.230 | 1.160 | 1.230 | 234,215 | +0.04(+3.36%) |
Feb 09, 2017 | 1.240 | 1.240 | 1.150 | 1.190 | 407,130 | -0.02(-1.24%) |
Feb 08, 2017 | 1.260 | 1.300 | 1.200 | 1.205 | 583,766 | -0.04(-3.60%) |
Feb 07, 2017 | 1.270 | 1.270 | 1.230 | 1.250 | 440,034 | -0.02(-1.57%) |
Feb 06, 2017 | 1.240 | 1.280 | 1.200 | 1.270 | 567,879 | +0.07(+5.83%) |
Feb 03, 2017 | 1.180 | 1.240 | 1.160 | 1.200 | 442,984 | +0.04(+3.45%) |
Feb 02, 2017 | 1.100 | 1.180 | 1.088 | 1.160 | 744,993 | +0.09(+8.41%) |
Feb 01, 2017 | 1.030 | 1.070 | 1.020 | 1.070 | 186,980 | +0.05(+4.90%) |
Jan 31, 2017 | 1.020 | 1.050 | 1.010 | 1.020 | 179,097 | +0.00(+0.00%) |
Jan 30, 2017 | 1.040 | 1.040 | 1.000 | 1.020 | 91,298 | -0.00(-0.33%) |
Jan 27, 2017 | 1.000 | 1.040 | 1.000 | 1.023 | 179,136 | +0.00(+0.33%) |
Jan 26, 2017 | 1.010 | 1.030 | 1.000 | 1.020 | 148,973 | -0.02(-1.92%) |
Jan 25, 2017 | 1.000 | 1.050 | 1.000 | 1.040 | 212,496 | +0.03(+2.97%) |
Jan 24, 2017 | 1.040 | 1.040 | 1.000 | 1.010 | 230,917 | -0.02(-1.94%) |
Jan 23, 2017 | 1.030 | 1.030 | 1.000 | 1.030 | 237,705 | +0.03(+3.01%) |
Jan 20, 2017 | 1.000 | 1.020 | 0.9824 | 0.9999 | 199,223 | +0.00(+0.34%) |
Jan 19, 2017 | 0.9966 | 1.020 | 0.9500 | 0.9965 | 288,625 | +0.01(+1.20%) |
Jan 18, 2017 | 1.000 | 1.038 | 0.9815 | 0.9847 | 207,197 | -0.03(-2.50%) |
Jan 17, 2017 | 1.110 | 1.110 | 1.000 | 1.010 | 697,350 | -0.06(-5.61%) |
Jan 13, 2017 | 1.070 | 1.070 | 1.070 | 0 | +0.06(+5.94%) | |
Jan 12, 2017 | 1.070 | 1.080 | 1.000 | 1.010 | 277,606 | -0.04(-3.81%) |
Jan 11, 2017 | 1.030 | 1.060 | 0.9900 | 1.050 | 203,995 | +0.03(+2.44%) |
Jan 10, 2017 | 1.010 | 1.040 | 1.010 | 1.025 | 229,231 | +0.01(+1.49%) |
Jan 09, 2017 | 1.010 | 1.050 | 1.000 | 1.010 | 290,546 | +0.01(+1.00%) |
Jan 06, 2017 | 1.050 | 1.050 | 0.9600 | 1.000 | 261,352 | -0.02(-1.96%) |
Jan 05, 2017 | 1.040 | 1.050 | 1.000 | 1.020 | 445,107 | +0.05(+5.08%) |
Jan 04, 2017 | 1.020 | 1.020 | 0.9700 | 0.9707 | 421,395 | -0.04(-3.89%) |