Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.650 | 1.650 | 1.550 | 1.570 | 31,277 | -0.03(-1.88%) |
Jan 30, 2017 | 1.620 | 1.630 | 1.560 | 1.600 | 51,856 | +0.12(+8.11%) |
Jan 27, 2017 | 1.470 | 1.480 | 1.420 | 1.480 | 21,673 | +0.06(+4.23%) |
Jan 26, 2017 | 1.540 | 1.540 | 1.420 | 1.420 | 7,887 | -0.04(-2.74%) |
Jan 25, 2017 | 1.480 | 1.520 | 1.450 | 1.460 | 40,615 | +0.01(+0.69%) |
Jan 24, 2017 | 1.510 | 1.520 | 1.450 | 1.450 | 20,400 | -0.02(-1.36%) |
Jan 23, 2017 | 1.510 | 1.510 | 1.450 | 1.470 | 36,792 | -0.02(-1.34%) |
Jan 20, 2017 | 1.520 | 1.520 | 1.470 | 1.490 | 35,227 | -0.01(-0.67%) |
Jan 19, 2017 | 1.740 | 1.740 | 1.450 | 1.500 | 63,900 | -0.14(-8.54%) |
Jan 18, 2017 | 1.800 | 1.800 | 1.640 | 1.640 | 6,761 | -0.11(-6.29%) |
Jan 17, 2017 | 1.750 | 1.800 | 1.700 | 1.750 | 42,683 | +0.00(+0.00%) |
Jan 16, 2017 | 1.750 | 1.750 | 1.660 | 1.750 | 16,700 | -0.06(-3.31%) |
Jan 13, 2017 | 1.700 | 1.890 | 1.700 | 1.810 | 51,706 | -0.05(-2.69%) |
Jan 12, 2017 | 1.800 | 1.900 | 1.650 | 1.860 | 46,729 | +0.10(+5.68%) |
Jan 11, 2017 | 1.870 | 1.870 | 1.520 | 1.760 | 47,146 | -0.13(-6.88%) |
Jan 10, 2017 | 1.540 | 1.900 | 1.540 | 1.890 | 69,999 | +0.35(+22.73%) |
Jan 09, 2017 | 1.250 | 1.750 | 1.250 | 1.540 | 51,418 | +0.29(+23.20%) |
Jan 06, 2017 | 1.220 | 1.250 | 1.050 | 1.250 | 50,442 | +0.02(+1.63%) |
Jan 05, 2017 | 1.110 | 1.250 | 1.110 | 1.230 | 25,582 | +0.10(+8.85%) |
Jan 04, 2017 | 1.210 | 1.210 | 1.080 | 1.130 | 38,400 | -0.07(-5.83%) |
Jan 03, 2017 | 0.9600 | 1.250 | 0.9600 | 1.200 | 50,111 | +0.25(+26.32%) |
Dec 30, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.05(+5.56%) | |
Dec 29, 2016 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 4,812 | +0.09(+11.11%) |
Dec 28, 2016 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 8,918 | -0.04(-4.71%) |
Dec 23, 2016 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.04(+4.94%) | |
Dec 22, 2016 | 0.8600 | 0.8600 | 0.8000 | 0.8100 | 42,000 | -0.04(-4.71%) |
Dec 21, 2016 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 30,266 | -0.12(-12.37%) |
Dec 20, 2016 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 12,000 | +0.01(+1.04%) |
Dec 19, 2016 | 0.8600 | 0.9600 | 0.8600 | 0.9600 | 9,786 | +0.15(+18.52%) |
Dec 16, 2016 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 12,600 | -0.06(-6.90%) |
Dec 15, 2016 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 7,900 | +0.05(+6.10%) |
Dec 14, 2016 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 2,550 | -0.08(-8.89%) |
Dec 13, 2016 | 0.9000 | 0.9700 | 0.9000 | 0.9000 | 12,400 | +0.09(+11.11%) |
Dec 12, 2016 | 0.7900 | 0.8500 | 0.7900 | 0.8100 | 9,276 | +0.06(+8.00%) |
Dec 09, 2016 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 6,200 | +0.05(+7.14%) |
Dec 08, 2016 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 | +0.00(+0.00%) |
Dec 07, 2016 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 | -0.05(-6.67%) |
Dec 06, 2016 | 0.7300 | 0.7500 | 0.6600 | 0.7500 | 27,070 | +0.05(+7.14%) |
Dec 05, 2016 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 2,400 | -0.03(-4.11%) |
Dec 02, 2016 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 10,000 | +0.01(+1.39%) |
Dec 01, 2016 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 8,089 | -0.06(-7.69%) |
Nov 30, 2016 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 22,909 | -0.02(-2.50%) |
Nov 29, 2016 | 0.8200 | 0.8200 | 0.7600 | 0.8000 | 8,500 | -0.04(-4.76%) |
Nov 28, 2016 | 0.8500 | 0.8500 | 0.7600 | 0.8400 | 23,000 | -0.04(-4.55%) |
Nov 25, 2016 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | 12,100 | -0.09(-9.28%) |
Nov 24, 2016 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 | -0.02(-2.02%) |
Nov 22, 2016 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.04(+4.21%) | |
Nov 21, 2016 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,130 | -0.03(-3.06%) |
Nov 18, 2016 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 533 | +0.07(+7.69%) |
Nov 17, 2016 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 1,600 | -0.09(-9.00%) |
Nov 16, 2016 | 1.000 | 1.000 | 0.9000 | 1.000 | 16,550 | -0.05(-4.76%) |
Nov 15, 2016 | 1.000 | 1.050 | 1.000 | 1.050 | 5,679 | +0.11(+11.70%) |
Nov 14, 2016 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 6,000 | +0.07(+8.05%) |
Nov 11, 2016 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 6,887 | -0.03(-3.33%) |
Nov 10, 2016 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | -0.03(-3.23%) |
Nov 09, 2016 | 0.9000 | 0.9300 | 0.8900 | 0.9300 | 8,251 | +0.01(+1.09%) |
Nov 08, 2016 | 0.9100 | 0.9200 | 0.8800 | 0.9200 | 5,650 | +0.05(+5.75%) |
Nov 07, 2016 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 15,100 | -0.03(-3.33%) |
Nov 04, 2016 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | 28,106 | +0.00(+0.00%) |
Nov 03, 2016 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 3,523 | -0.05(-5.26%) |
Nov 02, 2016 | 0.9200 | 0.9700 | 0.9100 | 0.9500 | 6,800 | -0.02(-2.06%) |