Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.8101 | 0.8440 | 0.8101 | 0.8300 | 6,082 | -0.01(-1.19%) |
May 30, 2017 | 0.8612 | 0.8612 | 0.8300 | 0.8400 | 9,542 | -0.03(-3.44%) |
May 26, 2017 | 0.9000 | 0.9000 | 0.8400 | 0.8699 | 10,687 | +0.03(+3.56%) |
May 25, 2017 | 0.8405 | 0.9100 | 0.8400 | 0.8400 | 19,285 | -0.01(-1.18%) |
May 24, 2017 | 0.8400 | 0.8501 | 0.8400 | 0.8500 | 14,451 | +0.00(+0.00%) |
May 23, 2017 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | 23,769 | -0.05(-5.56%) |
May 22, 2017 | 0.8900 | 0.9000 | 0.8409 | 0.9000 | 6,489 | +0.00(+0.00%) |
May 19, 2017 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 35,065 | +0.05(+5.88%) |
May 18, 2017 | 0.8332 | 1.000 | 0.8300 | 0.8500 | 23,904 | +0.02(+2.27%) |
May 17, 2017 | 0.8800 | 0.8800 | 0.8300 | 0.8311 | 31,617 | -0.08(-8.67%) |
May 16, 2017 | 0.9257 | 1.050 | 0.8200 | 0.9100 | 350,629 | +0.01(+0.55%) |
May 15, 2017 | 0.9207 | 0.9207 | 0.9050 | 0.9050 | 1,065 | -0.01(-0.55%) |
May 12, 2017 | 0.8810 | 0.9300 | 0.8810 | 0.9100 | 1,447 | +0.00(+0.00%) |
May 11, 2017 | 0.8800 | 0.9300 | 0.8520 | 0.9100 | 3,719 | +0.04(+4.51%) |
May 10, 2017 | 0.8626 | 0.9250 | 0.8439 | 0.8707 | 3,178 | -0.01(-1.06%) |
May 09, 2017 | 0.8208 | 0.9600 | 0.8205 | 0.8800 | 66,493 | -0.03(-3.30%) |
May 08, 2017 | 0.9200 | 0.9300 | 0.8600 | 0.9100 | 6,595 | +0.04(+4.60%) |
May 05, 2017 | 0.8200 | 0.9700 | 0.8200 | 0.8700 | 38,248 | +0.05(+6.10%) |
May 04, 2017 | 0.8778 | 0.8800 | 0.8200 | 0.8200 | 6,997 | -0.07(-7.76%) |
May 03, 2017 | 0.8209 | 0.9000 | 0.8200 | 0.8890 | 2,353 | +0.06(+7.07%) |
May 02, 2017 | 0.8200 | 0.8500 | 0.8200 | 0.8303 | 8,706 | +0.02(+2.49%) |
May 01, 2017 | 0.8639 | 0.8800 | 0.8100 | 0.8101 | 40,230 | -0.05(-6.22%) |
Apr 28, 2017 | 0.9181 | 1.100 | 0.8500 | 0.8639 | 274,549 | -0.05(-5.90%) |
Apr 27, 2017 | 0.8693 | 0.9200 | 0.8500 | 0.9180 | 64,333 | +0.07(+7.91%) |
Apr 26, 2017 | 0.8500 | 0.8700 | 0.8500 | 0.8507 | 18,602 | +0.00(+0.08%) |
Apr 25, 2017 | 0.8799 | 0.8799 | 0.8500 | 0.8500 | 9,107 | +0.00(+0.00%) |
Apr 24, 2017 | 0.9300 | 0.9480 | 0.8100 | 0.8500 | 120,790 | -0.08(-8.59%) |
Apr 21, 2017 | 0.9100 | 0.9400 | 0.9100 | 0.9299 | 5,076 | -0.02(-2.12%) |
Apr 20, 2017 | 0.9100 | 0.9700 | 0.9100 | 0.9500 | 10,689 | +0.03(+3.27%) |
Apr 19, 2017 | 0.9900 | 0.9900 | 0.8600 | 0.9199 | 20,630 | -0.08(-7.87%) |
Apr 18, 2017 | 1.000 | 1.000 | 0.9985 | 0.9985 | 8,420 | -0.06(-5.71%) |
Apr 17, 2017 | 1.000 | 1.059 | 1.000 | 1.059 | 5,356 | +0.07(+6.97%) |
Apr 13, 2017 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,205 | -0.01(-0.90%) |
Apr 12, 2017 | 1.060 | 1.060 | 0.9900 | 0.9990 | 16,926 | -0.00(-0.10%) |
Apr 11, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 7,666 | -0.02(-1.96%) |
Apr 10, 2017 | 1.000 | 1.020 | 1.000 | 1.020 | 2,885 | +0.02(+1.99%) |
Apr 07, 2017 | 1.020 | 1.040 | 1.000 | 1.000 | 4,967 | -0.02(-2.22%) |
Apr 06, 2017 | 1.013 | 1.023 | 1.010 | 1.023 | 1,975 | +0.00(+0.27%) |
Apr 05, 2017 | 1.047 | 1.047 | 1.010 | 1.020 | 3,492 | +0.01(+0.99%) |
Apr 04, 2017 | 1.080 | 1.080 | 1.000 | 1.010 | 14,394 | -0.04(-3.81%) |
Apr 03, 2017 | 1.065 | 1.065 | 1.050 | 1.050 | 937 | -0.01(-0.95%) |
Mar 31, 2017 | 1.060 | 1.084 | 1.020 | 1.060 | 9,962 | +0.00(+0.01%) |
Mar 30, 2017 | 1.050 | 1.090 | 1.020 | 1.060 | 12,971 | -0.01(-0.93%) |
Mar 29, 2017 | 1.070 | 1.080 | 1.067 | 1.070 | 22,366 | +0.05(+4.90%) |
Mar 28, 2017 | 1.010 | 1.090 | 1.010 | 1.020 | 20,069 | -0.01(-0.87%) |
Mar 27, 2017 | 1.030 | 1.030 | 1.010 | 1.029 | 3,052 | -0.00(-0.29%) |
Mar 24, 2017 | 1.040 | 1.040 | 1.032 | 1.032 | 1,140 | -0.00(-0.29%) |
Mar 23, 2017 | 1.010 | 1.035 | 1.010 | 1.035 | 3,604 | +0.01(+1.47%) |
Mar 22, 2017 | 1.003 | 1.090 | 0.9800 | 1.020 | 37,329 | -0.02(-1.92%) |
Mar 21, 2017 | 1.000 | 1.050 | 1.000 | 1.040 | 21,591 | +0.04(+4.00%) |
Mar 20, 2017 | 1.060 | 1.080 | 1.000 | 1.000 | 24,976 | -0.06(-5.66%) |
Mar 17, 2017 | 1.038 | 1.060 | 1.030 | 1.060 | 3,031 | +0.03(+2.91%) |
Mar 16, 2017 | 1.010 | 1.060 | 1.010 | 1.030 | 23,249 | +0.00(+0.00%) |
Mar 15, 2017 | 1.038 | 1.054 | 1.030 | 1.030 | 1,876 | -0.04(-3.74%) |
Mar 14, 2017 | 1.030 | 1.077 | 1.030 | 1.070 | 23,385 | +0.03(+2.87%) |
Mar 13, 2017 | 1.000 | 1.070 | 1.000 | 1.040 | 18,481 | +0.00(+0.01%) |
Mar 10, 2017 | 1.050 | 1.080 | 1.033 | 1.040 | 28,475 | +0.01(+0.96%) |
Mar 09, 2017 | 1.060 | 1.060 | 1.020 | 1.030 | 27,890 | -0.04(-3.73%) |
Mar 08, 2017 | 1.090 | 1.090 | 1.050 | 1.070 | 20,144 | -0.02(-1.84%) |
Mar 07, 2017 | 1.100 | 1.110 | 1.090 | 1.090 | 11,673 | -0.03(-2.67%) |
Mar 06, 2017 | 1.100 | 1.120 | 1.100 | 1.120 | 563 | +0.01(+0.90%) |
Mar 03, 2017 | 1.170 | 1.190 | 1.100 | 1.110 | 27,316 | -0.04(-3.48%) |
Mar 02, 2017 | 1.150 | 1.190 | 1.100 | 1.150 | 16,447 | -0.03(-2.54%) |