Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 1.117 | 1.117 | 1.086 | 1.110 | 24,610 | +0.00(+0.00%) |
Jan 30, 2017 | 1.110 | 1.125 | 1.090 | 1.110 | 39,222 | +0.00(+0.00%) |
Jan 27, 2017 | 1.080 | 1.110 | 1.080 | 1.110 | 5,795 | +0.00(+0.00%) |
Jan 26, 2017 | 1.099 | 1.130 | 1.089 | 1.110 | 16,233 | -0.00(-0.38%) |
Jan 25, 2017 | 1.094 | 1.120 | 1.094 | 1.114 | 17,254 | -0.01(-0.52%) |
Jan 24, 2017 | 1.119 | 1.120 | 1.108 | 1.120 | 7,053 | +0.01(+0.69%) |
Jan 23, 2017 | 1.114 | 1.160 | 1.109 | 1.112 | 10,852 | -0.02(-1.54%) |
Jan 20, 2017 | 1.135 | 1.135 | 1.098 | 1.130 | 5,076 | -0.00(-0.04%) |
Jan 19, 2017 | 1.139 | 1.170 | 1.110 | 1.130 | 22,861 | -0.01(-0.86%) |
Jan 18, 2017 | 1.215 | 1.215 | 1.125 | 1.140 | 27,849 | -0.07(-6.01%) |
Jan 17, 2017 | 1.063 | 1.213 | 1.060 | 1.213 | 44,865 | +0.17(+16.37%) |
Jan 13, 2017 | 1.042 | 1.042 | 1.042 | 0 | -0.01(-0.73%) | |
Jan 12, 2017 | 1.140 | 1.140 | 1.050 | 1.050 | 23,294 | -0.04(-3.54%) |
Jan 11, 2017 | 1.125 | 1.131 | 1.050 | 1.089 | 20,304 | -0.04(-3.67%) |
Jan 10, 2017 | 1.150 | 1.150 | 1.090 | 1.130 | 18,393 | -0.01(-0.88%) |
Jan 09, 2017 | 1.150 | 1.170 | 1.125 | 1.140 | 18,498 | -0.01(-0.87%) |
Jan 06, 2017 | 1.143 | 1.150 | 1.124 | 1.150 | 28,991 | +0.02(+1.77%) |
Jan 05, 2017 | 1.109 | 1.140 | 1.099 | 1.130 | 68,886 | +0.03(+2.96%) |
Jan 04, 2017 | 1.150 | 1.150 | 1.060 | 1.097 | 72,251 | -0.02(-2.01%) |
Jan 03, 2017 | 1.090 | 1.120 | 1.060 | 1.120 | 20,184 | +0.07(+6.67%) |
Dec 30, 2016 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.55%) | |
Dec 29, 2016 | 1.120 | 1.180 | 1.050 | 1.100 | 117,465 | +0.03(+3.16%) |
Dec 28, 2016 | 1.006 | 1.080 | 1.006 | 1.066 | 122,626 | -0.08(-7.28%) |
Dec 27, 2016 | 1.050 | 1.150 | 0.9912 | 1.150 | 73,658 | +0.15(+15.23%) |
Dec 23, 2016 | 0.9980 | 0.9980 | 0.9980 | 0 | +0.05(+5.05%) | |
Dec 22, 2016 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | -0.06(-5.94%) |
Dec 21, 2016 | 0.9902 | 1.013 | 0.9720 | 1.010 | 70,195 | +0.02(+1.95%) |
Dec 20, 2016 | 1.000 | 1.010 | 0.9580 | 0.9907 | 65,373 | +0.02(+1.61%) |
Dec 19, 2016 | 0.9700 | 1.090 | 0.9700 | 0.9750 | 22,400 | -0.07(-6.25%) |
Dec 16, 2016 | 0.9759 | 1.040 | 0.9466 | 1.040 | 43,108 | +0.07(+7.22%) |
Dec 15, 2016 | 0.9900 | 1.030 | 0.9600 | 0.9700 | 31,792 | -0.03(-3.00%) |
Dec 14, 2016 | 1.060 | 1.060 | 1.000 | 1.000 | 8,985 | -0.03(-3.20%) |
Dec 13, 2016 | 1.033 | 1.087 | 1.019 | 1.033 | 30,285 | +0.01(+1.28%) |
Dec 12, 2016 | 1.070 | 1.090 | 0.9943 | 1.020 | 15,461 | -0.03(-2.86%) |
Dec 09, 2016 | 1.051 | 1.100 | 1.044 | 1.050 | 77,890 | -0.01(-0.94%) |
Dec 08, 2016 | 1.030 | 1.090 | 0.9861 | 1.060 | 264,770 | +0.10(+10.42%) |
Dec 07, 2016 | 0.9552 | 0.9607 | 0.9384 | 0.9600 | 5,837 | +0.00(+0.03%) |
Dec 06, 2016 | 1.022 | 1.022 | 0.9597 | 0.9597 | 2,795 | -0.03(-3.20%) |
Dec 05, 2016 | 1.051 | 1.060 | 0.9914 | 0.9914 | 4,976 | -0.01(-1.00%) |
Dec 02, 2016 | 1.001 | 1.001 | 0.9890 | 1.001 | 3,250 | -0.05(-4.63%) |
Dec 01, 2016 | 1.050 | 1.050 | 1.050 | 1.050 | 350 | +0.08(+8.64%) |
Nov 30, 2016 | 0.9740 | 0.9740 | 0.9432 | 0.9665 | 4,900 | -0.03(-3.34%) |
Nov 29, 2016 | 1.070 | 1.070 | 0.9900 | 0.9999 | 10,977 | -0.07(-6.57%) |
Nov 28, 2016 | 1.085 | 1.106 | 1.008 | 1.070 | 10,850 | -0.02(-1.82%) |
Nov 25, 2016 | 1.120 | 1.152 | 1.063 | 1.090 | 32,835 | +0.19(+21.65%) |
Nov 23, 2016 | 0.8960 | 0.8960 | 0.8960 | 0 | -0.05(-5.58%) | |
Nov 22, 2016 | 1.019 | 1.040 | 0.8443 | 0.9490 | 23,496 | -0.12(-11.06%) |
Nov 21, 2016 | 1.060 | 1.119 | 0.9427 | 1.067 | 39,474 | +0.16(+17.38%) |
Nov 18, 2016 | 0.8977 | 0.9201 | 0.8532 | 0.9090 | 27,955 | +0.10(+12.22%) |
Nov 17, 2016 | 0.6216 | 0.8920 | 0.5817 | 0.8100 | 36,209 | +0.21(+34.82%) |
Nov 16, 2016 | 0.5921 | 0.6008 | 0.5921 | 0.6008 | 18,000 | +0.02(+4.12%) |
Nov 15, 2016 | 0.5769 | 0.5770 | 0.5769 | 0.5770 | 5,000 | -0.00(-0.05%) |
Nov 14, 2016 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 200 | -0.00(-0.53%) |
Nov 10, 2016 | 0.5804 | 0.5804 | 0.5804 | 0 | -0.01(-2.29%) | |
Nov 09, 2016 | 0.5296 | 0.5940 | 0.5296 | 0.5940 | 2,833 | +0.00(+0.51%) |