Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 544,283 | +0.05(+5.88%) |
Apr 27, 2017 | 0.9100 | 0.9100 | 0.7900 | 0.8500 | 1,982,209 | -0.06(-6.59%) |
Apr 26, 2017 | 0.9100 | 0.9100 | 0.8900 | 0.9100 | 267,946 | +0.01(+1.11%) |
Apr 25, 2017 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 221,279 | +0.00(+0.00%) |
Apr 24, 2017 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 479,857 | +0.00(+0.00%) |
Apr 21, 2017 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 669,641 | +0.01(+1.12%) |
Apr 20, 2017 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 371,827 | -0.01(-1.11%) |
Apr 19, 2017 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 315,215 | -0.01(-1.10%) |
Apr 18, 2017 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 886,812 | -0.01(-1.09%) |
Apr 17, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 391,375 | -0.03(-3.16%) |
Apr 13, 2017 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 234,452 | -0.02(-2.06%) |
Apr 12, 2017 | 0.9800 | 0.9900 | 0.9600 | 0.9700 | 293,436 | -0.02(-2.02%) |
Apr 11, 2017 | 1.010 | 1.020 | 0.9800 | 0.9900 | 578,404 | -0.02(-1.98%) |
Apr 10, 2017 | 1.050 | 1.050 | 1.010 | 1.010 | 269,237 | -0.03(-2.88%) |
Apr 07, 2017 | 1.070 | 1.070 | 1.020 | 1.040 | 363,641 | -0.01(-0.95%) |
Apr 06, 2017 | 1.050 | 1.090 | 1.030 | 1.050 | 546,594 | +0.01(+0.96%) |
Apr 05, 2017 | 0.9800 | 1.080 | 0.9800 | 1.040 | 1,252,269 | +0.09(+9.47%) |
Apr 04, 2017 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 242,654 | +0.00(+0.00%) |
Apr 03, 2017 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 292,389 | +0.01(+1.06%) |
Mar 31, 2017 | 0.9800 | 0.9800 | 0.9300 | 0.9400 | 375,934 | -0.02(-2.08%) |
Mar 30, 2017 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 303,038 | +0.02(+2.13%) |
Mar 29, 2017 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 399,875 | -0.01(-1.05%) |
Mar 28, 2017 | 0.9100 | 0.9500 | 0.8800 | 0.9500 | 1,258,269 | +0.06(+6.74%) |
Mar 27, 2017 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 528,681 | -0.04(-4.30%) |
Mar 24, 2017 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 259,105 | +0.02(+2.20%) |
Mar 23, 2017 | 0.9000 | 0.9300 | 0.8900 | 0.9100 | 433,517 | +0.00(+0.00%) |
Mar 22, 2017 | 0.9100 | 0.9400 | 0.8800 | 0.9100 | 574,556 | -0.01(-1.09%) |
Mar 21, 2017 | 0.9700 | 0.9700 | 0.9000 | 0.9200 | 562,864 | -0.04(-4.17%) |
Mar 20, 2017 | 1.000 | 1.000 | 0.9600 | 0.9600 | 331,066 | -0.03(-3.03%) |
Mar 17, 2017 | 1.000 | 1.000 | 0.9900 | 0.9900 | 203,424 | +0.01(+1.02%) |
Mar 16, 2017 | 1.000 | 1.010 | 0.9800 | 0.9800 | 269,917 | +0.00(+0.00%) |
Mar 15, 2017 | 0.9700 | 1.000 | 0.9600 | 0.9800 | 633,527 | +0.02(+2.08%) |
Mar 14, 2017 | 1.030 | 1.030 | 0.9600 | 0.9600 | 544,591 | -0.05(-4.95%) |
Mar 13, 2017 | 1.040 | 1.040 | 1.000 | 1.010 | 518,886 | -0.02(-1.94%) |
Mar 10, 2017 | 1.040 | 1.055 | 1.020 | 1.030 | 419,973 | -0.01(-0.96%) |
Mar 09, 2017 | 1.040 | 1.070 | 1.040 | 1.040 | 476,978 | +0.00(+0.00%) |
Mar 08, 2017 | 1.050 | 1.060 | 1.030 | 1.040 | 533,642 | +0.00(+0.00%) |
Mar 07, 2017 | 1.120 | 1.120 | 1.010 | 1.040 | 1,362,209 | -0.08(-7.14%) |
Mar 06, 2017 | 1.150 | 1.160 | 1.100 | 1.120 | 543,806 | -0.02(-1.75%) |
Mar 03, 2017 | 1.130 | 1.150 | 1.120 | 1.140 | 335,950 | +0.02(+1.79%) |
Mar 02, 2017 | 1.140 | 1.140 | 1.110 | 1.120 | 542,795 | -0.03(-2.61%) |
Mar 01, 2017 | 1.160 | 1.190 | 1.110 | 1.150 | 1,328,430 | -0.01(-0.86%) |
Feb 28, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 198,000 | +0.01(+0.87%) |
Feb 27, 2017 | 1.160 | 1.170 | 1.140 | 1.150 | 485,818 | -0.01(-0.86%) |
Feb 24, 2017 | 1.200 | 1.200 | 1.160 | 1.160 | 696,278 | -0.03(-2.52%) |
Feb 23, 2017 | 1.220 | 1.230 | 1.190 | 1.190 | 644,323 | -0.01(-0.83%) |
Feb 22, 2017 | 1.210 | 1.260 | 1.200 | 1.200 | 686,534 | -0.02(-1.64%) |
Feb 21, 2017 | 1.200 | 1.230 | 1.170 | 1.220 | 843,672 | +0.04(+3.39%) |
Feb 17, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.13(-9.92%) | |
Feb 16, 2017 | 1.340 | 1.340 | 1.290 | 1.310 | 400,873 | +0.00(+0.00%) |
Feb 15, 2017 | 1.310 | 1.330 | 1.285 | 1.310 | 771,755 | -0.01(-0.76%) |
Feb 14, 2017 | 1.340 | 1.360 | 1.280 | 1.320 | 536,148 | -0.02(-1.49%) |
Feb 13, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 470,123 | +0.00(+0.00%) |
Feb 10, 2017 | 1.280 | 1.360 | 1.280 | 1.340 | 1,096,940 | +0.09(+7.20%) |
Feb 09, 2017 | 1.260 | 1.260 | 1.220 | 1.250 | 559,642 | +0.01(+0.81%) |
Feb 08, 2017 | 1.260 | 1.260 | 1.230 | 1.240 | 668,252 | +0.02(+1.64%) |
Feb 07, 2017 | 1.360 | 1.360 | 1.200 | 1.220 | 2,164,507 | -0.14(-10.29%) |
Feb 06, 2017 | 1.350 | 1.380 | 1.350 | 1.360 | 667,323 | +0.01(+0.74%) |
Feb 03, 2017 | 1.430 | 1.430 | 1.320 | 1.350 | 1,606,634 | -0.07(-4.93%) |
Feb 02, 2017 | 1.470 | 1.520 | 1.420 | 1.420 | 1,769,225 | -0.02(-1.39%) |