Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.230 | 1.330 | 1.230 | 1.330 | 55,652 | +0.09(+7.26%) |
May 30, 2017 | 1.229 | 1.254 | 1.229 | 1.240 | 31,724 | +0.00(+0.01%) |
May 26, 2017 | 1.250 | 1.250 | 1.240 | 1.240 | 14,807 | +0.03(+2.15%) |
May 25, 2017 | 1.140 | 1.258 | 1.140 | 1.214 | 56,921 | +0.07(+6.47%) |
May 24, 2017 | 1.110 | 1.140 | 1.110 | 1.140 | 3,900 | +0.05(+4.49%) |
May 23, 2017 | 1.100 | 1.110 | 1.090 | 1.091 | 27,753 | +0.04(+3.90%) |
May 22, 2017 | 1.086 | 1.086 | 1.040 | 1.050 | 10,850 | -0.05(-4.65%) |
May 19, 2017 | 1.080 | 1.101 | 1.061 | 1.101 | 38,963 | +0.02(+1.96%) |
May 18, 2017 | 1.070 | 1.080 | 1.060 | 1.080 | 12,025 | +0.01(+0.94%) |
May 17, 2017 | 1.040 | 1.081 | 1.030 | 1.070 | 17,754 | +0.03(+2.88%) |
May 16, 2017 | 1.024 | 1.043 | 1.024 | 1.040 | 3,500 | +0.04(+4.00%) |
May 15, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 1,240 | +0.00(+0.00%) |
May 12, 2017 | 0.9954 | 1.003 | 0.9954 | 1.000 | 13,652 | +0.00(+0.21%) |
May 11, 2017 | 0.9980 | 0.9980 | 0.9979 | 0.9979 | 5,173 | +0.02(+1.59%) |
May 10, 2017 | 1.000 | 1.030 | 0.9823 | 0.9823 | 11,153 | -0.01(-0.58%) |
May 09, 2017 | 1.000 | 1.009 | 0.9785 | 0.9880 | 7,487 | -0.01(-1.20%) |
May 08, 2017 | 0.9800 | 1.009 | 0.9800 | 1.000 | 6,100 | +0.00(+0.00%) |
May 05, 2017 | 0.9600 | 1.000 | 0.9540 | 1.000 | 25,850 | +0.05(+5.27%) |
May 04, 2017 | 1.015 | 1.015 | 0.9266 | 0.9499 | 33,980 | -0.07(-6.87%) |
May 03, 2017 | 1.060 | 1.060 | 1.020 | 1.020 | 7,433 | -0.00(-0.46%) |
May 02, 2017 | 1.025 | 1.032 | 1.011 | 1.025 | 5,935 | -0.02(-1.76%) |
May 01, 2017 | 1.038 | 1.043 | 1.011 | 1.043 | 8,600 | -0.01(-0.68%) |
Apr 28, 2017 | 0.9901 | 1.050 | 0.9800 | 1.050 | 10,060 | +0.03(+2.96%) |
Apr 27, 2017 | 1.016 | 1.020 | 1.016 | 1.020 | 790 | -0.01(-1.10%) |
Apr 26, 2017 | 0.9911 | 1.035 | 0.9911 | 1.031 | 45,766 | +0.02(+2.11%) |
Apr 25, 2017 | 1.046 | 1.046 | 0.9850 | 1.010 | 33,280 | -0.02(-1.94%) |
Apr 24, 2017 | 1.095 | 1.095 | 1.030 | 1.030 | 19,072 | -0.05(-4.51%) |
Apr 21, 2017 | 1.068 | 1.100 | 1.068 | 1.079 | 13,938 | -0.03(-2.54%) |
Apr 20, 2017 | 1.100 | 1.109 | 1.062 | 1.107 | 29,100 | +0.03(+2.48%) |
Apr 19, 2017 | 1.071 | 1.100 | 1.068 | 1.080 | 60,950 | +0.03(+2.73%) |
Apr 18, 2017 | 1.096 | 1.096 | 1.051 | 1.051 | 2,400 | -0.05(-4.40%) |
Apr 17, 2017 | 1.071 | 1.117 | 1.059 | 1.100 | 8,945 | +0.01(+1.38%) |
Apr 13, 2017 | 1.105 | 1.129 | 1.080 | 1.085 | 81,500 | -0.07(-5.68%) |
Apr 12, 2017 | 1.100 | 1.150 | 1.070 | 1.150 | 149,628 | +0.09(+8.49%) |
Apr 11, 2017 | 1.001 | 1.060 | 1.000 | 1.060 | 41,983 | +0.11(+11.49%) |
Apr 10, 2017 | 0.9825 | 1.000 | 0.9330 | 0.9508 | 15,750 | -0.03(-2.98%) |
Apr 07, 2017 | 0.9292 | 0.9800 | 0.9292 | 0.9800 | 2,801 | +0.05(+5.75%) |
Apr 06, 2017 | 0.9500 | 0.9500 | 0.9267 | 0.9267 | 1,120 | -0.03(-3.27%) |
Apr 05, 2017 | 0.9600 | 0.9600 | 0.9357 | 0.9580 | 11,650 | -0.00(-0.21%) |
Apr 04, 2017 | 0.9700 | 0.9720 | 0.9600 | 0.9600 | 4,988 | -0.02(-1.74%) |
Apr 03, 2017 | 0.9823 | 0.9832 | 0.9683 | 0.9770 | 5,200 | -0.02(-1.51%) |
Mar 31, 2017 | 1.010 | 1.010 | 0.9920 | 0.9920 | 2,462 | +0.01(+0.51%) |
Mar 30, 2017 | 0.9800 | 1.010 | 0.9715 | 0.9870 | 12,788 | +0.02(+1.75%) |
Mar 29, 2017 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 24,325 | +0.02(+2.11%) |
Mar 28, 2017 | 0.9080 | 0.9600 | 0.9080 | 0.9500 | 19,000 | +0.03(+3.26%) |
Mar 27, 2017 | 0.9300 | 0.9372 | 0.9100 | 0.9200 | 6,920 | -0.03(-3.16%) |
Mar 24, 2017 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 | +0.03(+3.55%) |
Mar 23, 2017 | 0.9500 | 0.9500 | 0.9174 | 0.9174 | 6,435 | +0.00(+0.52%) |
Mar 22, 2017 | 0.9431 | 0.9500 | 0.9127 | 0.9127 | 22,020 | -0.01(-1.47%) |
Mar 21, 2017 | 0.9525 | 0.9589 | 0.9263 | 0.9263 | 20,300 | -0.00(-0.40%) |
Mar 20, 2017 | 0.9400 | 0.9539 | 0.9300 | 0.9300 | 19,080 | -0.02(-2.31%) |
Mar 17, 2017 | 0.9649 | 0.9699 | 0.9311 | 0.9520 | 29,850 | +0.02(+2.62%) |
Mar 16, 2017 | 0.9818 | 0.9818 | 0.9277 | 0.9277 | 28,050 | -0.03(-2.90%) |
Mar 15, 2017 | 0.9460 | 0.9587 | 0.9300 | 0.9554 | 43,050 | +0.01(+0.57%) |
Mar 14, 2017 | 0.9622 | 0.9622 | 0.9446 | 0.9500 | 11,700 | +0.00(+0.08%) |
Mar 13, 2017 | 0.9630 | 0.9677 | 0.9492 | 0.9492 | 28,100 | +0.01(+1.19%) |
Mar 10, 2017 | 0.9668 | 0.9678 | 0.9308 | 0.9381 | 23,063 | +0.01(+0.62%) |
Mar 09, 2017 | 0.9400 | 0.9440 | 0.9300 | 0.9323 | 33,650 | -0.01(-0.64%) |
Mar 08, 2017 | 0.9608 | 0.9824 | 0.9383 | 0.9383 | 6,545 | -0.01(-0.71%) |
Mar 07, 2017 | 0.9723 | 0.9723 | 0.9450 | 0.9450 | 90,787 | -0.03(-3.03%) |
Mar 06, 2017 | 1.000 | 1.010 | 0.9665 | 0.9746 | 60,150 | -0.03(-2.78%) |
Mar 03, 2017 | 0.9914 | 1.002 | 0.9800 | 1.002 | 25,450 | -0.01(-0.79%) |
Mar 02, 2017 | 1.036 | 1.036 | 1.010 | 1.010 | 15,200 | -0.04(-3.35%) |