Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.060 | 1.090 | 1.060 | 1.080 | 28,260 | +0.00(+0.00%) |
Apr 27, 2017 | 1.090 | 1.090 | 1.050 | 1.080 | 42,942 | +0.04(+3.85%) |
Apr 26, 2017 | 1.100 | 1.100 | 1.020 | 1.040 | 87,220 | -0.05(-4.58%) |
Apr 25, 2017 | 1.090 | 1.110 | 1.080 | 1.090 | 108,818 | -0.00(-0.01%) |
Apr 24, 2017 | 1.150 | 1.150 | 1.070 | 1.090 | 62,968 | -0.02(-1.80%) |
Apr 21, 2017 | 1.097 | 1.120 | 1.097 | 1.110 | 44,781 | +0.02(+1.83%) |
Apr 20, 2017 | 1.130 | 1.160 | 1.060 | 1.090 | 105,830 | -0.02(-1.80%) |
Apr 19, 2017 | 1.150 | 1.178 | 1.110 | 1.110 | 55,625 | -0.04(-3.48%) |
Apr 18, 2017 | 1.170 | 1.200 | 1.150 | 1.150 | 26,758 | -0.05(-4.17%) |
Apr 17, 2017 | 1.170 | 1.210 | 1.160 | 1.200 | 25,204 | +0.04(+3.45%) |
Apr 13, 2017 | 1.150 | 1.170 | 1.130 | 1.160 | 28,462 | +0.00(+0.00%) |
Apr 12, 2017 | 1.170 | 1.190 | 1.130 | 1.160 | 31,743 | +0.00(+0.00%) |
Apr 11, 2017 | 1.210 | 1.210 | 1.130 | 1.160 | 42,282 | -0.04(-3.24%) |
Apr 10, 2017 | 1.150 | 1.207 | 1.130 | 1.199 | 36,235 | +0.05(+4.25%) |
Apr 07, 2017 | 1.190 | 1.234 | 1.130 | 1.150 | 73,964 | -0.06(-4.96%) |
Apr 06, 2017 | 1.188 | 1.267 | 1.170 | 1.210 | 26,573 | +0.05(+4.31%) |
Apr 05, 2017 | 1.220 | 1.280 | 1.160 | 1.160 | 53,348 | -0.07(-5.69%) |
Apr 04, 2017 | 1.280 | 1.310 | 1.202 | 1.230 | 69,330 | -0.02(-1.60%) |
Apr 03, 2017 | 1.190 | 1.350 | 1.190 | 1.250 | 161,132 | +0.08(+6.84%) |
Mar 31, 2017 | 1.170 | 1.220 | 1.150 | 1.170 | 59,602 | +0.02(+1.74%) |
Mar 30, 2017 | 1.150 | 1.180 | 1.140 | 1.150 | 33,114 | +0.01(+0.88%) |
Mar 29, 2017 | 1.140 | 1.210 | 1.130 | 1.140 | 37,222 | +0.01(+0.88%) |
Mar 28, 2017 | 1.120 | 1.180 | 1.114 | 1.130 | 33,252 | +0.01(+0.89%) |
Mar 27, 2017 | 1.130 | 1.155 | 1.100 | 1.120 | 51,063 | +0.01(+0.90%) |
Mar 24, 2017 | 1.130 | 1.180 | 1.110 | 1.110 | 29,590 | -0.02(-1.77%) |
Mar 23, 2017 | 1.110 | 1.156 | 1.110 | 1.130 | 35,775 | +0.02(+1.80%) |
Mar 22, 2017 | 1.150 | 1.169 | 1.100 | 1.110 | 73,796 | -0.05(-4.31%) |
Mar 21, 2017 | 1.200 | 1.218 | 1.150 | 1.160 | 84,084 | -0.03(-2.52%) |
Mar 20, 2017 | 1.160 | 1.240 | 1.160 | 1.190 | 127,204 | +0.03(+2.59%) |
Mar 17, 2017 | 1.150 | 1.160 | 1.150 | 1.160 | 91,757 | +0.00(+0.00%) |
Mar 16, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 77,035 | +0.00(+0.00%) |
Mar 15, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 58,414 | -0.01(-0.85%) |
Mar 14, 2017 | 1.150 | 1.190 | 1.030 | 1.170 | 232,968 | +0.02(+1.74%) |
Mar 13, 2017 | 1.080 | 1.190 | 1.080 | 1.150 | 195,247 | +0.07(+6.48%) |
Mar 10, 2017 | 0.9700 | 1.120 | 0.9500 | 1.080 | 330,875 | +0.06(+5.88%) |
Mar 09, 2017 | 1.070 | 1.080 | 0.9600 | 1.020 | 109,859 | -0.04(-3.77%) |
Mar 08, 2017 | 1.100 | 1.170 | 0.9800 | 1.060 | 571,166 | -0.02(-1.85%) |
Mar 07, 2017 | 1.000 | 1.230 | 0.9300 | 1.080 | 1,889,615 | +0.19(+21.70%) |
Mar 06, 2017 | 0.8937 | 0.9300 | 0.8700 | 0.8874 | 70,079 | -0.01(-0.74%) |
Mar 03, 2017 | 0.9900 | 0.9900 | 0.8500 | 0.8940 | 117,790 | -0.08(-7.84%) |
Mar 02, 2017 | 0.9800 | 1.020 | 0.9502 | 0.9700 | 61,490 | -0.01(-1.02%) |
Mar 01, 2017 | 1.010 | 1.010 | 0.9700 | 0.9800 | 94,931 | -0.01(-1.00%) |
Feb 28, 2017 | 1.040 | 1.040 | 0.9800 | 0.9899 | 132,958 | -0.04(-3.89%) |
Feb 27, 2017 | 1.010 | 1.040 | 0.9710 | 1.030 | 86,680 | -0.01(-0.96%) |
Feb 24, 2017 | 1.030 | 1.040 | 0.9600 | 1.040 | 268,356 | +0.00(+0.00%) |
Feb 23, 2017 | 1.070 | 1.070 | 1.010 | 1.040 | 121,719 | -0.05(-4.59%) |
Feb 22, 2017 | 1.150 | 1.153 | 1.010 | 1.090 | 302,369 | -0.06(-5.22%) |
Feb 21, 2017 | 1.180 | 1.180 | 1.110 | 1.150 | 104,714 | -0.03(-2.54%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | +0.02(+1.72%) | |
Feb 16, 2017 | 1.130 | 1.240 | 1.100 | 1.160 | 194,510 | +0.00(+0.00%) |
Feb 15, 2017 | 1.190 | 1.219 | 1.140 | 1.160 | 151,163 | -0.05(-4.13%) |
Feb 14, 2017 | 1.280 | 1.280 | 1.160 | 1.210 | 226,711 | -0.06(-4.72%) |
Feb 13, 2017 | 1.210 | 1.300 | 1.100 | 1.270 | 325,149 | +0.07(+5.83%) |
Feb 10, 2017 | 1.220 | 1.220 | 1.150 | 1.200 | 134,532 | -0.01(-0.83%) |
Feb 09, 2017 | 1.330 | 1.330 | 1.170 | 1.210 | 218,324 | -0.11(-8.33%) |
Feb 08, 2017 | 1.240 | 1.340 | 1.122 | 1.320 | 404,714 | +0.07(+5.60%) |
Feb 07, 2017 | 1.190 | 1.450 | 1.105 | 1.250 | 1,036,394 | +0.08(+6.84%) |
Feb 06, 2017 | 1.230 | 1.230 | 1.110 | 1.170 | 551,222 | -0.07(-5.65%) |
Feb 03, 2017 | 1.440 | 1.450 | 1.220 | 1.240 | 859,286 | -0.19(-13.29%) |
Feb 02, 2017 | 1.450 | 1.750 | 1.310 | 1.430 | 989,948 | -0.03(-2.05%) |