Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 48,618 | -0.02(-2.05%) |
Apr 27, 2017 | 0.9700 | 0.9746 | 0.9600 | 0.9699 | 33,900 | +0.01(+0.93%) |
Apr 26, 2017 | 0.9650 | 0.9725 | 0.9570 | 0.9610 | 36,975 | -0.03(-2.93%) |
Apr 25, 2017 | 0.9500 | 0.9900 | 0.9350 | 0.9900 | 135,465 | +0.04(+4.21%) |
Apr 24, 2017 | 1.025 | 1.040 | 0.9000 | 0.9500 | 219,680 | -0.07(-6.68%) |
Apr 21, 2017 | 1.070 | 1.070 | 0.9600 | 1.018 | 174,992 | -0.07(-6.61%) |
Apr 20, 2017 | 1.090 | 1.100 | 1.060 | 1.090 | 87,054 | +0.06(+5.83%) |
Apr 19, 2017 | 1.180 | 1.180 | 0.8600 | 1.030 | 453,586 | -0.19(-15.79%) |
Apr 18, 2017 | 1.220 | 1.230 | 1.170 | 1.223 | 49,528 | -0.02(-1.36%) |
Apr 17, 2017 | 1.210 | 1.250 | 1.210 | 1.240 | 33,075 | +0.00(+0.00%) |
Apr 13, 2017 | 1.234 | 1.260 | 1.190 | 1.240 | 82,567 | +0.01(+0.81%) |
Apr 12, 2017 | 1.230 | 1.250 | 1.200 | 1.230 | 120,277 | -0.02(-1.60%) |
Apr 11, 2017 | 1.270 | 1.280 | 1.220 | 1.250 | 74,808 | -0.01(-0.79%) |
Apr 10, 2017 | 1.250 | 1.264 | 1.240 | 1.260 | 126,895 | +0.01(+0.80%) |
Apr 07, 2017 | 1.182 | 1.260 | 1.180 | 1.250 | 115,778 | +0.06(+5.04%) |
Apr 06, 2017 | 1.180 | 1.190 | 1.160 | 1.190 | 42,315 | +0.00(+0.00%) |
Apr 05, 2017 | 1.180 | 1.230 | 1.150 | 1.190 | 183,369 | +0.00(+0.01%) |
Apr 04, 2017 | 1.130 | 1.220 | 1.110 | 1.190 | 543,425 | +0.06(+5.30%) |
Apr 03, 2017 | 1.160 | 1.160 | 1.120 | 1.130 | 46,233 | -0.02(-1.74%) |
Mar 31, 2017 | 1.154 | 1.170 | 1.140 | 1.150 | 213,708 | +0.00(+0.00%) |
Mar 30, 2017 | 1.205 | 1.205 | 1.130 | 1.150 | 212,907 | -0.05(-4.17%) |
Mar 29, 2017 | 1.170 | 1.240 | 1.170 | 1.200 | 493,534 | +0.00(+0.00%) |
Mar 28, 2017 | 0.9800 | 1.270 | 0.9800 | 1.200 | 1,600,986 | +0.24(+25.00%) |
Mar 27, 2017 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 10,850 | -0.01(-1.03%) |
Mar 24, 2017 | 0.9850 | 1.000 | 0.9700 | 0.9700 | 13,437 | -0.01(-1.02%) |
Mar 23, 2017 | 0.9400 | 1.000 | 0.9310 | 0.9800 | 39,812 | +0.06(+6.52%) |
Mar 22, 2017 | 0.9600 | 0.9700 | 0.9000 | 0.9200 | 43,809 | -0.04(-4.17%) |
Mar 21, 2017 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 25,121 | -0.02(-2.04%) |
Mar 20, 2017 | 1.000 | 1.000 | 0.9800 | 0.9800 | 7,860 | -0.02(-2.00%) |
Mar 17, 2017 | 0.9900 | 1.000 | 0.9800 | 1.000 | 9,916 | +0.03(+3.09%) |
Mar 16, 2017 | 1.000 | 1.074 | 0.9400 | 0.9700 | 104,777 | -0.02(-2.02%) |
Mar 15, 2017 | 0.9900 | 1.010 | 0.9800 | 0.9900 | 72,375 | -0.01(-0.75%) |
Mar 14, 2017 | 0.9700 | 1.000 | 0.9600 | 0.9975 | 23,207 | +0.02(+1.79%) |
Mar 13, 2017 | 0.9800 | 0.9950 | 0.9300 | 0.9800 | 32,222 | +0.03(+3.16%) |
Mar 10, 2017 | 0.9680 | 0.9680 | 0.8800 | 0.9500 | 125,088 | -0.02(-2.06%) |
Mar 09, 2017 | 0.9900 | 0.9900 | 0.9000 | 0.9700 | 75,422 | +0.05(+5.43%) |
Mar 08, 2017 | 1.010 | 1.010 | 0.9150 | 0.9200 | 351,652 | -0.07(-7.07%) |
Mar 07, 2017 | 0.9750 | 1.040 | 0.9700 | 0.9900 | 153,878 | +0.02(+2.06%) |
Mar 06, 2017 | 0.9700 | 0.9750 | 0.8501 | 0.9700 | 184,217 | +0.01(+1.25%) |
Mar 03, 2017 | 1.000 | 1.000 | 0.9580 | 0.9580 | 89,316 | -0.05(-5.15%) |
Mar 02, 2017 | 1.020 | 1.020 | 0.9950 | 1.010 | 58,241 | -0.01(-0.98%) |
Mar 01, 2017 | 1.010 | 1.030 | 0.9810 | 1.020 | 172,501 | +0.01(+0.99%) |
Feb 28, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 20,452 | -0.01(-0.98%) |
Feb 27, 2017 | 1.140 | 1.140 | 1.000 | 1.020 | 38,410 | -0.11(-9.73%) |
Feb 24, 2017 | 1.032 | 1.130 | 0.8900 | 1.130 | 89,307 | +0.08(+7.62%) |
Feb 23, 2017 | 1.030 | 1.058 | 0.9850 | 1.050 | 385,569 | +0.02(+1.94%) |
Feb 22, 2017 | 1.070 | 1.090 | 1.030 | 1.030 | 143,450 | -0.04(-3.74%) |
Feb 21, 2017 | 1.140 | 1.150 | 1.060 | 1.070 | 106,353 | -0.08(-6.96%) |
Feb 17, 2017 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Feb 16, 2017 | 1.180 | 1.190 | 1.154 | 1.190 | 105,692 | +0.02(+1.71%) |
Feb 15, 2017 | 1.180 | 1.190 | 1.140 | 1.170 | 113,507 | +0.00(+0.00%) |
Feb 14, 2017 | 1.170 | 1.190 | 1.150 | 1.170 | 59,150 | +0.00(+0.00%) |
Feb 13, 2017 | 1.180 | 1.190 | 1.145 | 1.170 | 92,288 | -0.01(-0.85%) |
Feb 10, 2017 | 1.170 | 1.200 | 1.150 | 1.180 | 159,688 | +0.03(+2.61%) |
Feb 09, 2017 | 1.190 | 1.200 | 1.140 | 1.150 | 90,077 | -0.03(-2.54%) |
Feb 08, 2017 | 1.145 | 1.180 | 1.110 | 1.180 | 115,773 | +0.00(+0.00%) |
Feb 07, 2017 | 1.190 | 1.194 | 1.180 | 1.180 | 14,269 | +0.00(+0.00%) |
Feb 06, 2017 | 1.180 | 1.204 | 1.170 | 1.180 | 118,104 | +0.00(+0.00%) |
Feb 03, 2017 | 1.185 | 1.200 | 1.180 | 1.180 | 117,065 | +0.00(+0.00%) |
Feb 02, 2017 | 1.150 | 1.200 | 1.130 | 1.180 | 70,505 | +0.01(+0.85%) |