Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.030 | 1.045 | 1.010 | 1.030 | 82,536 | +0.02(+1.98%) |
May 30, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 79,077 | -0.01(-0.98%) |
May 26, 2017 | 1.000 | 1.022 | 0.9700 | 1.020 | 82,101 | +0.01(+0.99%) |
May 25, 2017 | 0.9944 | 1.016 | 0.9500 | 1.010 | 220,621 | +0.03(+3.06%) |
May 24, 2017 | 1.080 | 1.080 | 0.9799 | 0.9800 | 119,412 | -0.07(-6.67%) |
May 23, 2017 | 1.100 | 1.100 | 1.010 | 1.050 | 175,189 | -0.04(-3.67%) |
May 22, 2017 | 1.130 | 1.150 | 1.020 | 1.090 | 220,421 | +0.01(+0.93%) |
May 19, 2017 | 0.9900 | 1.100 | 0.9627 | 1.080 | 211,015 | +0.13(+13.68%) |
May 18, 2017 | 0.9400 | 0.9870 | 0.9202 | 0.9500 | 31,961 | +0.04(+4.46%) |
May 17, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9094 | 127,937 | -0.04(-4.27%) |
May 16, 2017 | 0.9980 | 1.040 | 0.9301 | 0.9500 | 118,366 | -0.05(-5.00%) |
May 15, 2017 | 1.040 | 1.040 | 0.9701 | 1.000 | 59,035 | +0.00(+0.00%) |
May 12, 2017 | 1.050 | 1.050 | 0.9128 | 1.000 | 148,878 | +0.00(+0.00%) |
May 11, 2017 | 1.080 | 1.080 | 0.9600 | 1.000 | 33,009 | +0.02(+2.04%) |
May 10, 2017 | 1.040 | 1.050 | 0.9501 | 0.9800 | 76,550 | -0.05(-4.85%) |
May 09, 2017 | 1.050 | 1.180 | 1.000 | 1.030 | 198,556 | +0.04(+4.03%) |
May 08, 2017 | 1.100 | 1.150 | 0.9101 | 0.9901 | 498,869 | -0.15(-13.15%) |
May 05, 2017 | 1.180 | 1.370 | 1.130 | 1.140 | 1,245,738 | -0.04(-3.39%) |
May 04, 2017 | 0.8700 | 1.660 | 0.8635 | 1.180 | 3,005,704 | +0.31(+35.63%) |
May 03, 2017 | 0.8400 | 0.9100 | 0.8400 | 0.8700 | 29,500 | -0.01(-1.14%) |
May 02, 2017 | 0.8700 | 0.9775 | 0.8101 | 0.8800 | 29,933 | +0.01(+1.15%) |
May 01, 2017 | 1.000 | 1.000 | 0.7600 | 0.8700 | 49,873 | +0.00(+0.00%) |
Apr 28, 2017 | 0.7600 | 0.9400 | 0.7600 | 0.8700 | 289,626 | +0.08(+10.73%) |
Apr 27, 2017 | 0.8400 | 0.8500 | 0.7800 | 0.7857 | 96,287 | -0.05(-5.79%) |
Apr 26, 2017 | 0.9550 | 0.9980 | 0.8000 | 0.8340 | 323,750 | -0.16(-15.76%) |
Apr 25, 2017 | 1.000 | 1.030 | 0.9550 | 0.9900 | 123,733 | -0.01(-0.80%) |
Apr 24, 2017 | 1.050 | 1.100 | 0.9500 | 0.9980 | 126,580 | -0.00(-0.20%) |
Apr 21, 2017 | 0.9500 | 1.060 | 0.9500 | 1.000 | 13,039 | +0.05(+5.26%) |
Apr 20, 2017 | 1.050 | 1.150 | 0.9500 | 0.9500 | 103,032 | -0.10(-9.52%) |
Apr 19, 2017 | 1.050 | 1.150 | 1.050 | 1.050 | 39,879 | +0.00(+0.00%) |
Apr 18, 2017 | 1.100 | 1.200 | 1.050 | 1.050 | 44,520 | -0.10(-8.70%) |
Apr 17, 2017 | 1.200 | 1.219 | 0.9500 | 1.150 | 141,885 | -0.05(-4.17%) |
Apr 13, 2017 | 1.150 | 1.262 | 1.150 | 1.200 | 17,894 | +0.00(+0.00%) |
Apr 12, 2017 | 1.300 | 1.350 | 1.200 | 1.200 | 175,123 | -0.05(-4.00%) |
Apr 11, 2017 | 1.150 | 1.300 | 1.150 | 1.250 | 31,620 | +0.05(+4.17%) |
Apr 10, 2017 | 1.250 | 1.313 | 1.100 | 1.200 | 106,239 | -0.05(-4.00%) |
Apr 07, 2017 | 1.350 | 1.400 | 1.250 | 1.250 | 59,830 | -0.10(-7.41%) |
Apr 06, 2017 | 1.334 | 1.350 | 1.250 | 1.350 | 14,077 | +0.15(+12.50%) |
Apr 05, 2017 | 1.395 | 1.400 | 1.175 | 1.200 | 100,558 | -0.15(-11.11%) |
Apr 04, 2017 | 1.350 | 1.388 | 1.300 | 1.350 | 53,934 | +0.05(+3.85%) |
Apr 03, 2017 | 1.400 | 1.500 | 1.300 | 1.300 | 80,220 | -0.10(-7.14%) |
Mar 31, 2017 | 1.500 | 1.600 | 1.350 | 1.400 | 72,279 | -0.15(-9.68%) |
Mar 30, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 21,326 | +0.00(+0.00%) |
Mar 29, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 12,884 | +0.00(+0.00%) |
Mar 28, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 49,406 | +0.00(+0.00%) |
Mar 27, 2017 | 1.500 | 1.600 | 1.500 | 1.550 | 52,558 | -0.05(-3.13%) |
Mar 24, 2017 | 1.400 | 1.600 | 1.400 | 1.600 | 97,550 | +0.20(+14.29%) |
Mar 23, 2017 | 1.500 | 1.500 | 1.375 | 1.400 | 58,562 | -0.05(-3.45%) |
Mar 22, 2017 | 1.575 | 1.650 | 1.450 | 1.450 | 102,895 | -0.10(-6.45%) |
Mar 21, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 36,135 | +0.05(+3.33%) |
Mar 20, 2017 | 1.600 | 1.650 | 1.500 | 1.500 | 69,555 | -0.05(-3.23%) |
Mar 17, 2017 | 1.600 | 1.700 | 1.540 | 1.550 | 148,535 | -0.05(-3.13%) |
Mar 16, 2017 | 2.100 | 2.150 | 1.475 | 1.600 | 702,653 | -0.55(-25.58%) |
Mar 15, 2017 | 2.200 | 2.250 | 2.100 | 2.150 | 20,302 | +0.00(+0.00%) |
Mar 14, 2017 | 2.350 | 2.350 | 2.150 | 2.150 | 71,891 | -0.20(-8.51%) |
Mar 13, 2017 | 2.250 | 2.350 | 2.250 | 2.350 | 11,502 | +0.10(+4.44%) |
Mar 10, 2017 | 2.350 | 2.375 | 2.250 | 2.250 | 17,304 | +0.00(+0.00%) |
Mar 09, 2017 | 2.350 | 2.350 | 2.250 | 2.250 | 10,766 | -0.05(-2.17%) |
Mar 08, 2017 | 2.350 | 2.375 | 2.250 | 2.300 | 18,651 | -0.05(-2.13%) |
Mar 07, 2017 | 2.350 | 2.400 | 2.350 | 2.350 | 43,465 | +0.00(+0.00%) |
Mar 06, 2017 | 2.300 | 2.400 | 2.300 | 2.350 | 66,042 | +0.00(+0.00%) |
Mar 03, 2017 | 2.200 | 2.350 | 2.200 | 2.350 | 40,718 | +0.15(+6.82%) |
Mar 02, 2017 | 2.150 | 2.300 | 2.150 | 2.200 | 47,493 | +0.05(+2.33%) |