Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.040 | 1.067 | 1.023 | 1.040 | 336,369 | +0.00(+0.00%) |
Jan 30, 2017 | 1.049 | 1.085 | 1.032 | 1.040 | 791,307 | -0.05(-4.88%) |
Jan 27, 2017 | 1.138 | 1.174 | 1.049 | 1.094 | 691,531 | -0.06(-5.38%) |
Jan 26, 2017 | 1.067 | 1.254 | 1.067 | 1.156 | 2,447,725 | +0.13(+13.04%) |
Jan 25, 2017 | 0.9604 | 1.023 | 0.9604 | 1.023 | 1,334,418 | +0.06(+6.48%) |
Jan 24, 2017 | 0.9604 | 0.9871 | 0.9338 | 0.9604 | 850,962 | +0.00(+0.00%) |
Jan 23, 2017 | 0.9427 | 0.9693 | 0.9338 | 0.9604 | 235,664 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9516 | 0.9693 | 0.9160 | 0.9604 | 320,957 | +0.03(+2.86%) |
Jan 19, 2017 | 0.9693 | 0.9782 | 0.9160 | 0.9338 | 603,995 | -0.04(-3.67%) |
Jan 18, 2017 | 0.9871 | 0.9871 | 0.9382 | 0.9693 | 805,651 | -0.04(-3.54%) |
Jan 17, 2017 | 1.032 | 1.032 | 0.9880 | 1.005 | 747,968 | -0.02(-1.74%) |
Jan 13, 2017 | 1.023 | 1.023 | 1.023 | 0 | -0.01(-0.86%) | |
Jan 12, 2017 | 1.005 | 1.067 | 0.9871 | 1.032 | 483,225 | +0.02(+1.75%) |
Jan 11, 2017 | 0.9960 | 1.023 | 0.9516 | 1.014 | 995,156 | +0.02(+1.79%) |
Jan 10, 2017 | 1.032 | 1.032 | 0.9604 | 0.9960 | 1,228,720 | -0.03(-2.61%) |
Jan 09, 2017 | 1.121 | 1.121 | 1.014 | 1.023 | 812,347 | -0.10(-8.73%) |
Jan 06, 2017 | 1.094 | 1.129 | 1.058 | 1.121 | 1,456,372 | +0.04(+3.28%) |
Jan 05, 2017 | 1.014 | 1.129 | 0.9960 | 1.085 | 1,531,154 | +0.12(+11.93%) |
Jan 04, 2017 | 1.023 | 1.049 | 0.9693 | 0.9693 | 376,895 | -0.03(-2.68%) |
Jan 03, 2017 | 0.9427 | 1.023 | 0.9427 | 0.9960 | 459,055 | +0.07(+7.69%) |
Dec 30, 2016 | 0.9249 | 0.9249 | 0.9249 | 0 | -0.04(-3.70%) | |
Dec 29, 2016 | 0.9693 | 0.9960 | 0.9604 | 0.9604 | 285,981 | -0.01(-0.92%) |
Dec 28, 2016 | 1.005 | 1.023 | 0.9427 | 0.9693 | 363,094 | -0.04(-3.54%) |
Dec 27, 2016 | 0.9782 | 1.023 | 0.9782 | 1.005 | 540,042 | +0.02(+1.80%) |
Dec 23, 2016 | 0.9871 | 0.9871 | 0.9871 | 0 | -0.04(-4.31%) | |
Dec 22, 2016 | 1.067 | 1.067 | 0.9871 | 1.032 | 575,462 | -0.01(-0.85%) |
Dec 21, 2016 | 1.076 | 1.112 | 1.014 | 1.040 | 600,178 | -0.02(-1.68%) |
Dec 20, 2016 | 1.138 | 1.192 | 0.9960 | 1.058 | 1,618,769 | -0.06(-5.56%) |
Dec 19, 2016 | 1.067 | 1.272 | 1.067 | 1.121 | 2,022,816 | +0.06(+5.88%) |
Dec 16, 2016 | 0.9604 | 1.103 | 0.9427 | 1.058 | 1,292,521 | +0.11(+11.21%) |
Dec 15, 2016 | 0.9427 | 0.9693 | 0.8802 | 0.9516 | 1,213,879 | +0.04(+4.90%) |
Dec 14, 2016 | 0.8448 | 0.9338 | 0.8359 | 0.9071 | 1,890,524 | +0.12(+15.12%) |
Dec 13, 2016 | 0.8093 | 0.8234 | 0.7648 | 0.7879 | 482,580 | -0.03(-3.28%) |
Dec 12, 2016 | 0.8182 | 0.8447 | 0.7826 | 0.8146 | 977,368 | +0.05(+6.50%) |
Dec 09, 2016 | 0.7559 | 0.7736 | 0.7470 | 0.7649 | 204,695 | +0.02(+3.10%) |
Dec 08, 2016 | 0.7470 | 0.7559 | 0.7114 | 0.7419 | 242,725 | +0.01(+1.99%) |
Dec 07, 2016 | 0.7826 | 0.7826 | 0.7203 | 0.7274 | 466,089 | -0.06(-7.85%) |
Dec 06, 2016 | 0.8181 | 0.8359 | 0.7488 | 0.7893 | 345,573 | -0.01(-1.38%) |
Dec 05, 2016 | 0.7292 | 0.8457 | 0.7292 | 0.8004 | 1,049,005 | +0.08(+11.77%) |
Dec 02, 2016 | 0.7025 | 0.7286 | 0.6581 | 0.7161 | 210,518 | +0.00(+0.49%) |
Dec 01, 2016 | 0.7114 | 0.7470 | 0.7026 | 0.7126 | 612,105 | +0.03(+3.93%) |
Nov 30, 2016 | 0.6652 | 0.7185 | 0.6652 | 0.6857 | 355,904 | +0.05(+7.35%) |
Nov 29, 2016 | 0.6492 | 0.6670 | 0.6314 | 0.6387 | 299,285 | -0.04(-5.50%) |
Nov 28, 2016 | 0.7114 | 0.7114 | 0.6759 | 0.6759 | 126,752 | +0.00(+0.34%) |
Nov 25, 2016 | 0.6929 | 0.7114 | 0.6628 | 0.6736 | 365,685 | -0.02(-2.90%) |
Nov 23, 2016 | 0.6937 | 0.6937 | 0.6937 | 0 | +0.04(+6.35%) | |
Nov 22, 2016 | 0.6670 | 0.6923 | 0.6329 | 0.6522 | 196,791 | -0.01(-1.24%) |
Nov 21, 2016 | 0.6385 | 0.6652 | 0.6359 | 0.6604 | 581,607 | +0.03(+4.59%) |
Nov 18, 2016 | 0.6270 | 0.6492 | 0.6270 | 0.6314 | 175,716 | +0.00(+0.71%) |
Nov 17, 2016 | 0.6395 | 0.6492 | 0.6270 | 0.6270 | 99,190 | -0.01(-1.44%) |
Nov 16, 2016 | 0.6314 | 0.6581 | 0.6244 | 0.6361 | 52,474 | +0.00(+0.75%) |
Nov 15, 2016 | 0.6483 | 0.6652 | 0.6225 | 0.6314 | 192,690 | -0.00(-0.24%) |
Nov 14, 2016 | 0.6270 | 0.6543 | 0.6235 | 0.6329 | 129,137 | -0.01(-1.66%) |
Nov 11, 2016 | 0.6270 | 0.6652 | 0.6225 | 0.6436 | 107,041 | +0.01(+1.37%) |
Nov 10, 2016 | 0.6537 | 0.6652 | 0.6260 | 0.6349 | 251,319 | -0.01(-0.85%) |
Nov 09, 2016 | 0.6759 | 0.8004 | 0.6581 | 0.6403 | 263,235 | -0.04(-6.01%) |
Nov 08, 2016 | 0.6741 | 0.6848 | 0.6492 | 0.6812 | 130,706 | +0.03(+3.86%) |
Nov 07, 2016 | 0.6919 | 0.7097 | 0.6476 | 0.6559 | 148,671 | -0.01(-1.67%) |
Nov 04, 2016 | 0.6670 | 0.6919 | 0.6670 | 0.6670 | 107,122 | -0.00(-0.03%) |
Nov 03, 2016 | 0.6670 | 0.6874 | 0.6580 | 0.6672 | 202,773 | -0.02(-2.51%) |
Nov 02, 2016 | 0.7043 | 0.7193 | 0.6832 | 0.6843 | 163,524 | -0.02(-3.21%) |