Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.880 | 1.900 | 1.755 | 1.900 | 253,799 | +0.04(+2.15%) |
Feb 27, 2017 | 1.900 | 1.900 | 1.750 | 1.860 | 372,850 | -0.04(-2.11%) |
Feb 24, 2017 | 1.800 | 1.900 | 1.720 | 1.900 | 366,238 | +0.12(+6.60%) |
Feb 23, 2017 | 1.710 | 1.890 | 1.570 | 1.782 | 514,408 | +0.07(+4.23%) |
Feb 22, 2017 | 1.840 | 2.210 | 1.630 | 1.710 | 2,256,714 | -0.23(-11.86%) |
Feb 21, 2017 | 1.540 | 1.940 | 1.470 | 1.940 | 1,852,019 | +0.47(+31.97%) |
Feb 17, 2017 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.550 | 1.630 | 1.440 | 1.470 | 659,510 | +0.00(+0.00%) |
Feb 15, 2017 | 1.660 | 1.780 | 1.400 | 1.470 | 1,319,579 | -0.33(-18.33%) |
Feb 14, 2017 | 1.280 | 1.850 | 1.270 | 1.800 | 2,749,663 | +0.52(+40.62%) |
Feb 13, 2017 | 1.350 | 1.360 | 1.270 | 1.280 | 575,524 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.359 | 1.270 | 1.280 | 544,656 | +0.03(+2.40%) |
Feb 09, 2017 | 1.200 | 1.290 | 1.150 | 1.250 | 492,237 | +0.08(+6.84%) |
Feb 08, 2017 | 1.230 | 1.290 | 1.150 | 1.170 | 513,616 | -0.10(-7.87%) |
Feb 07, 2017 | 1.150 | 1.420 | 1.150 | 1.270 | 2,036,708 | +0.12(+10.43%) |
Feb 06, 2017 | 1.030 | 1.280 | 1.010 | 1.150 | 1,013,738 | +0.11(+10.58%) |
Feb 03, 2017 | 1.050 | 1.070 | 1.000 | 1.040 | 200,974 | +0.00(+0.00%) |
Feb 02, 2017 | 1.030 | 1.060 | 0.9715 | 1.040 | 238,347 | +0.03(+2.97%) |
Feb 01, 2017 | 1.000 | 1.060 | 0.9815 | 1.010 | 328,431 | +0.02(+2.02%) |
Jan 31, 2017 | 1.000 | 1.000 | 0.9801 | 0.9900 | 82,219 | -0.01(-1.00%) |
Jan 30, 2017 | 0.9778 | 1.000 | 0.9700 | 1.000 | 130,206 | +0.01(+1.01%) |
Jan 27, 2017 | 0.9900 | 1.000 | 0.9700 | 0.9900 | 99,719 | +0.00(+0.00%) |
Jan 26, 2017 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | 90,442 | +0.00(+0.01%) |
Jan 25, 2017 | 0.9800 | 0.9900 | 0.9500 | 0.9899 | 106,737 | +0.04(+4.20%) |
Jan 24, 2017 | 0.9900 | 0.9900 | 0.9450 | 0.9500 | 118,516 | -0.00(-0.51%) |
Jan 23, 2017 | 1.030 | 1.030 | 0.9350 | 0.9549 | 278,315 | -0.06(-5.46%) |
Jan 20, 2017 | 1.030 | 1.030 | 0.9900 | 1.010 | 268,277 | +0.00(+0.00%) |
Jan 19, 2017 | 1.060 | 1.070 | 1.000 | 1.010 | 224,556 | -0.01(-0.98%) |
Jan 18, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 285,116 | -0.02(-1.92%) |
Jan 17, 2017 | 1.160 | 1.170 | 1.000 | 1.040 | 1,020,510 | -0.10(-8.77%) |
Jan 13, 2017 | 1.140 | 1.140 | 1.140 | 0 | +0.08(+7.55%) | |
Jan 12, 2017 | 1.060 | 1.090 | 1.010 | 1.060 | 284,659 | +0.00(+0.00%) |
Jan 11, 2017 | 1.030 | 1.080 | 1.000 | 1.060 | 353,405 | +0.00(+0.00%) |
Jan 10, 2017 | 1.060 | 1.065 | 1.020 | 1.060 | 113,394 | +0.04(+3.92%) |
Jan 09, 2017 | 1.060 | 1.060 | 1.020 | 1.020 | 135,714 | -0.03(-2.86%) |
Jan 06, 2017 | 1.070 | 1.090 | 1.010 | 1.050 | 100,180 | -0.02(-1.87%) |
Jan 05, 2017 | 1.050 | 1.110 | 1.030 | 1.070 | 170,754 | +0.01(+0.94%) |
Jan 04, 2017 | 1.040 | 1.110 | 1.000 | 1.060 | 460,763 | +0.03(+2.91%) |
Jan 03, 2017 | 0.9700 | 1.050 | 0.9548 | 1.030 | 95,707 | +0.05(+5.12%) |
Dec 30, 2016 | 0.9798 | 0.9798 | 0.9798 | 0 | -0.04(-3.94%) | |
Dec 29, 2016 | 1.070 | 1.170 | 1.010 | 1.020 | 608,605 | +0.02(+2.00%) |
Dec 28, 2016 | 1.050 | 1.100 | 1.000 | 1.000 | 287,975 | -0.07(-6.54%) |
Dec 27, 2016 | 1.050 | 1.100 | 1.000 | 1.070 | 534,992 | +0.02(+1.90%) |
Dec 23, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.02(+1.94%) | |
Dec 22, 2016 | 0.9300 | 1.030 | 0.9200 | 1.030 | 267,695 | +0.10(+10.84%) |
Dec 21, 2016 | 0.9941 | 0.9999 | 0.9201 | 0.9293 | 285,455 | -0.05(-4.98%) |
Dec 20, 2016 | 0.9900 | 1.170 | 0.9120 | 0.9780 | 1,897,500 | +0.10(+11.14%) |
Dec 19, 2016 | 0.9100 | 0.9400 | 0.8800 | 0.8800 | 90,967 | -0.02(-2.55%) |
Dec 16, 2016 | 0.8900 | 0.9349 | 0.8800 | 0.9030 | 104,100 | +0.01(+1.46%) |
Dec 15, 2016 | 0.9300 | 0.9900 | 0.8800 | 0.8900 | 101,595 | -0.05(-5.32%) |
Dec 14, 2016 | 1.030 | 1.030 | 0.9400 | 0.9400 | 138,475 | -0.06(-6.00%) |
Dec 13, 2016 | 0.9900 | 1.000 | 0.9300 | 1.000 | 121,123 | +0.04(+4.17%) |
Dec 12, 2016 | 1.030 | 1.050 | 0.9320 | 0.9600 | 347,494 | -0.07(-6.80%) |
Dec 09, 2016 | 0.9262 | 1.030 | 0.9014 | 1.030 | 365,355 | +0.09(+9.69%) |
Dec 08, 2016 | 0.8700 | 0.9390 | 0.8700 | 0.9390 | 142,521 | +0.07(+7.93%) |
Dec 07, 2016 | 0.8704 | 0.8900 | 0.8700 | 0.8700 | 98,878 | -0.00(-0.05%) |
Dec 06, 2016 | 0.8800 | 0.9187 | 0.8500 | 0.8704 | 141,494 | -0.01(-1.09%) |
Dec 05, 2016 | 0.8515 | 0.8808 | 0.8440 | 0.8800 | 47,168 | +0.01(+1.06%) |
Dec 02, 2016 | 0.8740 | 0.8900 | 0.8500 | 0.8708 | 66,142 | +0.01(+1.26%) |