Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2017 | 0.8830 | 0.8830 | 0.8830 | 0 | -0.01(-1.19%) | |
Mar 29, 2017 | 0.8932 | 0.8936 | 0.8932 | 0.8936 | 1,000 | -0.06(-6.25%) |
Mar 27, 2017 | 0.9532 | 0.9532 | 0.9532 | 0 | -0.02(-1.59%) | |
Mar 24, 2017 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 30,000 | -0.01(-0.99%) |
Mar 22, 2017 | 0.9783 | 0.9783 | 0.9783 | 0 | +0.00(+0.38%) | |
Mar 21, 2017 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | 345 | +0.01(+0.70%) |
Mar 14, 2017 | 0.9678 | 0.9678 | 0.9678 | 0 | -0.00(-0.35%) | |
Mar 13, 2017 | 0.9713 | 0.9714 | 0.9712 | 0.9712 | 1,546 | +0.00(+0.20%) |
Mar 10, 2017 | 0.9619 | 0.9693 | 0.9619 | 0.9693 | 1,020 | +0.02(+1.96%) |
Mar 09, 2017 | 0.9581 | 0.9581 | 0.9507 | 0.9507 | 1,548 | -0.04(-4.36%) |
Mar 08, 2017 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 5,000 | +0.01(+0.54%) |
Mar 06, 2017 | 0.9887 | 0.9887 | 0.9887 | 0 | +0.02(+1.93%) | |
Mar 01, 2017 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.02(-2.37%) | |
Feb 24, 2017 | 0.9935 | 0.9935 | 0.9935 | 25 | -0.03(-2.99%) | |
Feb 23, 2017 | 1.024 | 1.024 | 1.024 | 1.024 | 1,604 | +0.04(+4.37%) |
Feb 22, 2017 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 100 | -0.06(-6.20%) |
Feb 21, 2017 | 1.001 | 1.046 | 1.001 | 1.046 | 4,000 | +0.06(+5.91%) |
Feb 17, 2017 | 0.9877 | 0.9877 | 0.9877 | 0 | -0.06(-5.40%) | |
Feb 16, 2017 | 1.044 | 1.044 | 1.044 | 1.044 | 1,648 | +0.03(+3.01%) |
Feb 14, 2017 | 1.014 | 1.014 | 1.014 | 38 | -0.07(-6.15%) | |
Feb 13, 2017 | 1.011 | 1.080 | 1.011 | 1.080 | 39,200 | +0.14(+15.43%) |
Feb 10, 2017 | 0.9125 | 0.9509 | 0.9125 | 0.9356 | 10,597 | +0.04(+3.91%) |
Feb 08, 2017 | 0.9004 | 0.9004 | 0.9004 | 0 | +0.06(+7.20%) | |
Feb 07, 2017 | 0.8399 | 0.8399 | 0.8399 | 0.8399 | 1,092 | +0.00(+0.29%) |
Feb 06, 2017 | 0.8375 | 0.8375 | 0.8375 | 0.8375 | 1,814 | +0.03(+4.13%) |
Feb 03, 2017 | 0.8043 | 0.8043 | 0.8043 | 0.8043 | 8,641 | +0.02(+2.24%) |
Feb 02, 2017 | 0.8097 | 0.8097 | 0.7867 | 0.7867 | 8,475 | +0.06(+8.72%) |
Feb 01, 2017 | 0.7236 | 0.7236 | 0.7236 | 0.7236 | 600 | +0.01(+0.95%) |
Jan 31, 2017 | 0.7167 | 0.7168 | 0.7167 | 0.7168 | 2,121 | -0.05(-6.67%) |
Jan 30, 2017 | 0.7740 | 0.7740 | 0.7680 | 0.7680 | 2,320 | +0.00(+0.05%) |
Jan 26, 2017 | 0.7676 | 0.7676 | 0.7676 | 0 | -0.01(-1.16%) | |
Jan 25, 2017 | 0.7766 | 0.7766 | 0.7766 | 0.7766 | 2,000 | -0.00(-0.44%) |
Jan 24, 2017 | 0.7626 | 0.7800 | 0.7625 | 0.7800 | 4,674 | -0.00(-0.38%) |
Jan 23, 2017 | 0.7644 | 0.7830 | 0.7641 | 0.7830 | 450 | -0.05(-5.58%) |
Jan 19, 2017 | 0.8293 | 0.8293 | 0.8293 | 0 | +0.03(+3.21%) | |
Jan 18, 2017 | 0.8035 | 0.8035 | 0.8035 | 0.8035 | 349 | -0.03(-3.46%) |
Jan 17, 2017 | 0.7846 | 0.8323 | 0.7846 | 0.8323 | 2,885 | +0.09(+12.38%) |
Jan 13, 2017 | 0.7406 | 0.7406 | 0.7406 | 0 | +0.03(+4.89%) | |
Jan 12, 2017 | 0.7309 | 0.7309 | 0.7061 | 0.7061 | 3,000 | +0.01(+1.12%) |
Jan 11, 2017 | 0.6983 | 0.6983 | 0.6983 | 0.6983 | 420 | -0.01(-0.99%) |
Jan 10, 2017 | 0.6750 | 0.7053 | 0.6750 | 0.7053 | 6,045 | +0.08(+11.95%) |
Jan 09, 2017 | 0.6254 | 0.6300 | 0.6222 | 0.6300 | 1,489 | -0.02(-3.34%) |
Jan 06, 2017 | 0.6518 | 0.6518 | 0.6518 | 0.6518 | 1,025 | +0.02(+2.37%) |
Jan 05, 2017 | 0.6490 | 0.6490 | 0.6367 | 0.6367 | 4,276 | -0.01(-1.00%) |
Jan 04, 2017 | 0.6431 | 0.6431 | 0.6431 | 0.6431 | 3,125 | +0.04(+7.11%) |
Dec 30, 2016 | 0.6004 | 0.6004 | 0.6004 | 0 | +0.07(+12.48%) | |
Dec 28, 2016 | 0.5338 | 0.5338 | 0.5338 | 0 | +0.07(+15.79%) | |
Dec 22, 2016 | 0.4610 | 0.4610 | 0.4610 | 0 | +0.01(+2.42%) | |
Dec 21, 2016 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 1,000 | -0.01(-1.51%) |
Dec 19, 2016 | 0.4570 | 0.4570 | 0.4570 | 0 | -0.05(-9.59%) | |
Dec 15, 2016 | 0.5055 | 0.5055 | 0.5055 | 0 | +0.01(+2.00%) | |
Dec 09, 2016 | 0.4956 | 0.4956 | 0.4956 | 0 | -0.03(-5.49%) | |
Dec 07, 2016 | 0.5244 | 0.5244 | 0.5244 | 0 | -0.00(-0.34%) | |
Dec 05, 2016 | 0.5262 | 0.5262 | 0.5262 | 0 | +0.06(+13.97%) | |
Dec 02, 2016 | 0.4617 | 0.4617 | 0.4617 | 0.4617 | 5,085 | -0.06(-11.07%) |
Dec 01, 2016 | 0.5192 | 0.5192 | 0.5192 | 0.5192 | 300 | -0.00(-0.76%) |
Nov 29, 2016 | 0.5232 | 0.5232 | 0.5232 | 0 | -0.02(-2.90%) | |
Nov 21, 2016 | 0.5388 | 0.5388 | 0.5388 | 0 | -0.01(-1.95%) | |
Nov 16, 2016 | 0.5495 | 0.5495 | 0.5495 | 1 | +0.01(+1.67%) | |
Nov 15, 2016 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | 2,500 | -0.06(-9.69%) |
Nov 10, 2016 | 0.5985 | 0.5985 | 0.5985 | 0 | -0.02(-2.73%) | |
Nov 07, 2016 | 0.6153 | 0.6153 | 0.6153 | 0 | -0.00(-0.39%) | |
Nov 01, 2016 | 0.6177 | 0.6177 | 0.6177 | 0 | +0.06(+11.58%) | |
Oct 31, 2016 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | 2,500 | +0.03(+5.47%) |
Oct 27, 2016 | 0.5249 | 0.5249 | 0.5249 | 0 | -0.02(-4.20%) | |
Oct 20, 2016 | 0.5479 | 0.5479 | 0.5479 | 0 | -0.00(-0.38%) | |
Oct 17, 2016 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.02(+3.40%) | |
Oct 13, 2016 | 0.5319 | 0.5319 | 0.5319 | 0 | +0.01(+1.62%) | |
Oct 12, 2016 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 550 | +0.00(+0.21%) |
Oct 07, 2016 | 0.5223 | 0.5223 | 0.5223 | 0 | -0.06(-10.72%) | |
Oct 06, 2016 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 1,100 | -0.03(-4.47%) |
Oct 05, 2016 | 0.6124 | 0.6124 | 0.6124 | 0.6124 | 1,667 | +0.04(+7.27%) |
Oct 04, 2016 | 0.5709 | 0.5709 | 0.5709 | 0.5709 | 1,545 | -0.09(-13.70%) |
Oct 03, 2016 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.6294 | 0.6615 | 0.6294 | 0.6615 | 2,545 | +0.06(+9.98%) |
Sep 28, 2016 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | 500 | +0.01(+1.16%) |
Sep 23, 2016 | 0.5946 | 0.5946 | 0.5946 | 0 | -0.07(-11.00%) | |
Sep 21, 2016 | 0.6681 | 0.6681 | 0.6681 | 0 | +0.07(+10.94%) | |
Sep 13, 2016 | 0.6022 | 0.6022 | 0.6022 | 0 | -0.08(-11.64%) | |
Sep 09, 2016 | 0.6815 | 0.6815 | 0.6815 | 0 | -0.01(-1.23%) | |
Sep 08, 2016 | 0.6528 | 0.6900 | 0.6528 | 0.6900 | 1,350 | +0.03(+5.13%) |
Sep 06, 2016 | 0.6563 | 0.6563 | 0.6563 | 0 | +0.00(+0.69%) | |
Sep 02, 2016 | 0.6518 | 0.6518 | 0.6518 | 0 | +0.02(+3.84%) | |
Aug 31, 2016 | 0.6277 | 0.6277 | 0.6277 | 0 | -0.01(-1.86%) | |
Aug 30, 2016 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 1,000 | -0.01(-1.13%) |
Aug 29, 2016 | 0.6469 | 0.6469 | 0.6469 | 0.6469 | 1,545 | -0.00(-0.03%) |
Aug 25, 2016 | 0.6471 | 0.6471 | 0.6471 | 0 | +0.01(+1.63%) | |
Aug 24, 2016 | 0.6370 | 0.6375 | 0.6367 | 0.6367 | 12,852 | -0.04(-5.86%) |
Aug 23, 2016 | 0.6764 | 0.6764 | 0.6763 | 0.6763 | 2,730 | -0.01(-1.27%) |
Aug 22, 2016 | 0.6910 | 0.6910 | 0.6586 | 0.6850 | 18,068 | -0.09(-11.50%) |
Aug 19, 2016 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 500 | +0.00(+0.16%) |
Aug 16, 2016 | 0.7728 | 0.7728 | 0.7728 | 0 | +0.05(+6.30%) | |
Aug 15, 2016 | 0.7302 | 0.7350 | 0.7270 | 0.7270 | 12,345 | -0.00(-0.53%) |
Aug 12, 2016 | 0.7154 | 0.7309 | 0.7154 | 0.7309 | 2,365 | +0.03(+4.56%) |
Aug 11, 2016 | 0.6855 | 0.6990 | 0.6855 | 0.6990 | 7,500 | +0.04(+6.77%) |
Aug 10, 2016 | 0.6724 | 0.7029 | 0.6547 | 0.6547 | 34,097 | -0.03(-3.82%) |
Aug 08, 2016 | 0.6807 | 0.6807 | 0.6807 | 0 | +0.03(+4.47%) | |
Aug 04, 2016 | 0.6516 | 0.6516 | 0.6516 | 0 | -0.02(-3.32%) | |
Aug 02, 2016 | 0.6740 | 0.6740 | 0.6740 | 0 | -0.00(-0.43%) | |
Jul 29, 2016 | 0.6769 | 0.6769 | 0.6769 | 0 | +0.02(+2.87%) | |
Jul 28, 2016 | 0.6335 | 0.6580 | 0.6335 | 0.6580 | 9,835 | +0.04(+5.70%) |
Jul 27, 2016 | 0.6183 | 0.6225 | 0.6183 | 0.6225 | 4,000 | -0.02(-3.74%) |
Jul 26, 2016 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 300 | -0.02(-3.35%) |
Jul 25, 2016 | 0.6673 | 0.6691 | 0.6673 | 0.6691 | 1,555 | +0.01(+0.77%) |
Jul 21, 2016 | 0.6640 | 0.6640 | 0.6640 | 0 | -0.02(-3.39%) | |
Jul 20, 2016 | 0.6872 | 0.6873 | 0.6872 | 0.6873 | 7,045 | +0.08(+12.97%) |
Jul 19, 2016 | 0.5867 | 0.6111 | 0.5810 | 0.6084 | 8,400 | +0.02(+3.36%) |
Jul 18, 2016 | 0.5886 | 0.5886 | 0.5886 | 0.5886 | 3,080 | +0.01(+1.83%) |
Jul 15, 2016 | 0.5862 | 0.6138 | 0.5780 | 0.5780 | 4,430 | +0.01(+0.93%) |
Jul 14, 2016 | 0.5797 | 0.5810 | 0.5727 | 0.5727 | 26,271 | -0.01(-2.39%) |
Jul 12, 2016 | 0.5867 | 0.5867 | 0.5867 | 0 | +0.00(+0.26%) | |
Jul 11, 2016 | 0.5852 | 0.5852 | 0.5852 | 0.5852 | 4,999 | -0.01(-2.47%) |
Jul 08, 2016 | 0.5940 | 0.6000 | 0.5940 | 0.6000 | 2,150 | +0.00(+0.79%) |
Jul 07, 2016 | 0.5953 | 0.5953 | 0.5953 | 0.5953 | 5,000 | -0.01(-2.01%) |
Jul 05, 2016 | 0.6133 | 0.6155 | 0.5686 | 0.6075 | 5,820 | -0.01(-1.49%) |
Jun 30, 2016 | 0.6167 | 0.6167 | 0.6167 | 0 | +0.04(+7.63%) | |
Jun 29, 2016 | 0.5710 | 0.5730 | 0.5710 | 0.5730 | 5,000 | +0.00(+0.28%) |
Jun 28, 2016 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 5,000 | +0.00(+0.62%) |
Jun 24, 2016 | 0.5679 | 0.5679 | 0.5679 | 0 | -0.02(-3.75%) | |
Jun 22, 2016 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.08(-11.33%) | |
Jun 20, 2016 | 0.6654 | 0.6654 | 0.6654 | 0 | +0.01(+1.68%) | |
Jun 17, 2016 | 0.6193 | 0.6544 | 0.6193 | 0.6544 | 10,000 | +0.05(+8.43%) |
Jun 16, 2016 | 0.6035 | 0.6035 | 0.6035 | 0.6035 | 2,834 | +0.00(+0.82%) |
Jun 15, 2016 | 0.5998 | 0.5998 | 0.5986 | 0.5986 | 7,500 | +0.01(+1.63%) |
Jun 14, 2016 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 2,000 | -0.00(-0.47%) |
Jun 13, 2016 | 0.5834 | 0.5918 | 0.5834 | 0.5918 | 7,000 | +0.01(+2.56%) |
Jun 09, 2016 | 0.5770 | 0.5770 | 0.5770 | 0 | +0.04(+7.47%) | |
Jun 08, 2016 | 0.5369 | 0.5369 | 0.5369 | 0.5369 | 1,500 | -0.01(-2.31%) |
Jun 07, 2016 | 0.5730 | 0.5808 | 0.5496 | 0.5496 | 10,548 | +0.00(+0.22%) |
Jun 06, 2016 | 0.5478 | 0.5484 | 0.5478 | 0.5484 | 2,600 | +0.01(+1.09%) |
Jun 03, 2016 | 0.5119 | 0.5428 | 0.5119 | 0.5425 | 16,997 | +0.06(+13.47%) |
May 27, 2016 | 0.4781 | 0.4781 | 0.4781 | 0 | +0.00(+0.86%) | |
May 26, 2016 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 2,000 | -0.01(-1.35%) |
May 25, 2016 | 0.4801 | 0.4805 | 0.4801 | 0.4805 | 14,325 | +0.02(+4.91%) |
May 24, 2016 | 0.4822 | 0.4822 | 0.4580 | 0.4580 | 19,725 | -0.02(-4.98%) |
May 20, 2016 | 0.4820 | 0.4820 | 0.4820 | 0 | +0.07(+16.71%) | |
May 16, 2016 | 0.4130 | 0.4130 | 0.4130 | 0 | -0.05(-10.41%) | |
May 06, 2016 | 0.4610 | 0.4610 | 0.4610 | 0 | +0.08(+21.00%) | |
Apr 26, 2016 | 0.3810 | 0.3810 | 0.3810 | 0 | +0.14(+55.13%) | |
Apr 12, 2016 | 0.2456 | 0.2456 | 0.2456 | 0 | -0.03(-11.65%) | |
Apr 04, 2016 | 0.2780 | 0.2780 | 0.2780 | 0 | -0.01(-3.81%) |