Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.7400 | 0.8200 | 0.7000 | 0.7000 | 77,869 | -0.01(-1.41%) |
May 30, 2017 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 58,404 | +0.01(+1.43%) |
May 26, 2017 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 63,478 | -0.04(-5.41%) |
May 25, 2017 | 0.7010 | 0.7400 | 0.7010 | 0.7400 | 82,137 | +0.04(+5.71%) |
May 24, 2017 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 58,470 | -0.03(-4.11%) |
May 23, 2017 | 0.7400 | 0.7490 | 0.6900 | 0.7300 | 230,973 | -0.03(-3.95%) |
May 22, 2017 | 0.7950 | 0.7950 | 0.7250 | 0.7600 | 132,675 | -0.03(-3.80%) |
May 19, 2017 | 0.7800 | 0.7900 | 0.7050 | 0.7900 | 77,104 | -0.01(-0.63%) |
May 18, 2017 | 0.8350 | 0.8550 | 0.7654 | 0.7950 | 73,914 | -0.02(-3.05%) |
May 17, 2017 | 0.9500 | 0.9500 | 0.8200 | 0.8200 | 130,258 | -0.10(-10.87%) |
May 16, 2017 | 1.110 | 1.120 | 0.9000 | 0.9200 | 145,531 | -0.19(-17.12%) |
May 15, 2017 | 1.350 | 1.350 | 1.070 | 1.110 | 122,900 | -0.28(-20.14%) |
May 12, 2017 | 1.380 | 1.394 | 1.350 | 1.390 | 4,986 | +0.00(+0.00%) |
May 11, 2017 | 1.350 | 1.390 | 1.350 | 1.390 | 1,102 | +0.04(+2.96%) |
May 10, 2017 | 1.390 | 1.390 | 1.320 | 1.350 | 14,003 | -0.05(-3.57%) |
May 09, 2017 | 1.412 | 1.415 | 1.370 | 1.400 | 10,191 | +0.00(+0.00%) |
May 08, 2017 | 1.370 | 1.400 | 1.370 | 1.400 | 7,201 | +0.01(+0.72%) |
May 05, 2017 | 1.399 | 1.399 | 1.360 | 1.390 | 2,624 | +0.04(+2.96%) |
May 04, 2017 | 1.394 | 1.400 | 1.320 | 1.350 | 10,993 | -0.05(-3.57%) |
May 03, 2017 | 1.390 | 1.400 | 1.390 | 1.400 | 4,811 | +0.01(+0.72%) |
May 02, 2017 | 1.440 | 1.440 | 1.390 | 1.390 | 3,700 | -0.05(-3.47%) |
May 01, 2017 | 1.430 | 1.440 | 1.390 | 1.440 | 4,251 | +0.04(+2.86%) |
Apr 28, 2017 | 1.430 | 1.430 | 1.390 | 1.400 | 20,178 | -0.01(-0.71%) |
Apr 27, 2017 | 1.400 | 1.420 | 1.400 | 1.410 | 9,710 | +0.01(+0.71%) |
Apr 26, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 17,730 | -0.02(-1.41%) |
Apr 25, 2017 | 1.350 | 1.420 | 1.350 | 1.420 | 40,115 | +0.02(+1.43%) |
Apr 24, 2017 | 1.350 | 1.400 | 1.350 | 1.400 | 8,500 | +0.05(+3.70%) |
Apr 21, 2017 | 1.350 | 1.400 | 1.320 | 1.350 | 16,380 | +0.00(+0.00%) |
Apr 20, 2017 | 1.350 | 1.370 | 1.325 | 1.350 | 13,860 | -0.02(-1.75%) |
Apr 19, 2017 | 1.380 | 1.380 | 1.374 | 1.374 | 850 | -0.01(-0.43%) |
Apr 18, 2017 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 | -0.01(-0.72%) |
Apr 17, 2017 | 1.394 | 1.394 | 1.340 | 1.390 | 7,563 | -0.01(-0.71%) |
Apr 13, 2017 | 1.390 | 1.400 | 1.390 | 1.400 | 27,219 | +0.01(+0.72%) |
Apr 12, 2017 | 1.390 | 1.400 | 1.390 | 1.390 | 9,750 | -0.01(-0.71%) |
Apr 11, 2017 | 1.400 | 1.450 | 1.380 | 1.400 | 44,605 | +0.01(+0.72%) |
Apr 10, 2017 | 1.460 | 1.480 | 1.380 | 1.390 | 32,982 | +0.01(+0.72%) |
Apr 07, 2017 | 1.400 | 1.400 | 1.355 | 1.380 | 51,966 | -0.02(-1.43%) |
Apr 06, 2017 | 1.370 | 1.400 | 1.350 | 1.400 | 66,370 | +0.03(+2.19%) |
Apr 05, 2017 | 1.350 | 1.390 | 1.345 | 1.370 | 40,474 | +0.02(+1.48%) |
Apr 04, 2017 | 1.350 | 1.380 | 1.310 | 1.350 | 9,962 | -0.02(-1.46%) |
Apr 03, 2017 | 1.350 | 1.400 | 1.300 | 1.370 | 14,240 | +0.05(+3.79%) |
Mar 31, 2017 | 1.310 | 1.320 | 1.310 | 1.320 | 1,468 | +0.01(+0.76%) |
Mar 30, 2017 | 1.330 | 1.400 | 1.310 | 1.310 | 11,110 | -0.02(-1.50%) |
Mar 29, 2017 | 1.330 | 1.350 | 1.330 | 1.330 | 3,086 | +0.01(+0.76%) |
Mar 27, 2017 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 1.320 | 1.320 | 1.315 | 1.320 | 886 | -0.02(-1.49%) |
Mar 23, 2017 | 1.350 | 1.350 | 1.316 | 1.340 | 6,600 | +0.02(+1.52%) |
Mar 22, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 220 | +0.00(+0.00%) |
Mar 21, 2017 | 1.340 | 1.340 | 1.320 | 1.320 | 5,000 | -0.03(-2.22%) |
Mar 20, 2017 | 1.350 | 1.350 | 1.330 | 1.350 | 2,753 | +0.02(+1.50%) |
Mar 17, 2017 | 1.340 | 1.345 | 1.330 | 1.330 | 4,650 | -0.01(-0.75%) |
Mar 16, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 3,455 | +0.03(+2.29%) |
Mar 15, 2017 | 1.340 | 1.340 | 1.310 | 1.310 | 5,200 | +0.00(+0.00%) |
Mar 14, 2017 | 1.350 | 1.350 | 1.310 | 1.310 | 7,200 | -0.04(-2.96%) |
Mar 13, 2017 | 1.350 | 1.350 | 1.310 | 1.350 | 5,884 | +0.03(+2.27%) |
Mar 10, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 703 | +0.01(+0.76%) |
Mar 09, 2017 | 1.310 | 1.350 | 1.310 | 1.310 | 4,035 | -0.04(-2.96%) |
Mar 08, 2017 | 1.330 | 1.350 | 1.310 | 1.350 | 1,200 | +0.03(+2.27%) |
Mar 07, 2017 | 1.320 | 1.350 | 1.300 | 1.320 | 4,746 | -0.03(-2.22%) |
Mar 06, 2017 | 1.300 | 1.400 | 1.300 | 1.350 | 21,695 | +0.06(+4.65%) |
Mar 03, 2017 | 1.350 | 1.350 | 1.290 | 1.290 | 26,435 | -0.09(-6.52%) |
Mar 02, 2017 | 1.358 | 1.380 | 1.300 | 1.380 | 9,614 | +0.04(+2.99%) |