Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.250 | 1.260 | 1.190 | 1.250 | 143,344 | +0.02(+1.63%) |
Feb 27, 2017 | 1.170 | 1.290 | 1.170 | 1.230 | 185,696 | +0.05(+4.24%) |
Feb 24, 2017 | 1.270 | 1.300 | 1.050 | 1.180 | 116,472 | -0.09(-7.09%) |
Feb 23, 2017 | 1.340 | 1.340 | 1.270 | 1.270 | 87,635 | -0.05(-3.79%) |
Feb 22, 2017 | 1.350 | 1.350 | 1.300 | 1.320 | 34,520 | -0.02(-1.49%) |
Feb 21, 2017 | 1.360 | 1.390 | 1.310 | 1.340 | 141,609 | -0.01(-0.74%) |
Feb 17, 2017 | 1.350 | 1.350 | 1.350 | 0 | +0.09(+7.14%) | |
Feb 16, 2017 | 1.250 | 1.270 | 1.240 | 1.260 | 48,380 | -0.01(-0.79%) |
Feb 15, 2017 | 1.280 | 1.290 | 1.250 | 1.270 | 82,500 | -0.04(-3.05%) |
Feb 14, 2017 | 1.300 | 1.320 | 1.270 | 1.310 | 141,387 | -0.01(-0.76%) |
Feb 13, 2017 | 1.280 | 1.340 | 1.280 | 1.320 | 132,094 | +0.02(+1.54%) |
Feb 10, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 53,790 | -0.02(-1.52%) |
Feb 09, 2017 | 1.380 | 1.380 | 1.280 | 1.320 | 183,099 | -0.10(-7.04%) |
Feb 08, 2017 | 1.240 | 1.500 | 1.240 | 1.420 | 527,158 | +0.18(+14.52%) |
Feb 07, 2017 | 1.200 | 1.240 | 1.200 | 1.240 | 129,629 | +0.04(+3.33%) |
Feb 06, 2017 | 1.180 | 1.200 | 1.150 | 1.200 | 188,010 | +0.05(+4.35%) |
Feb 03, 2017 | 1.070 | 1.180 | 1.050 | 1.150 | 119,572 | +0.08(+7.48%) |
Feb 02, 2017 | 1.070 | 1.070 | 1.030 | 1.070 | 68,394 | +0.00(+0.00%) |
Feb 01, 2017 | 1.090 | 1.150 | 1.040 | 1.070 | 70,055 | -0.01(-0.93%) |
Jan 31, 2017 | 1.120 | 1.160 | 1.060 | 1.080 | 149,865 | -0.05(-4.42%) |
Jan 30, 2017 | 1.140 | 1.160 | 1.120 | 1.130 | 49,809 | -0.04(-3.42%) |
Jan 27, 2017 | 1.160 | 1.180 | 1.160 | 1.170 | 22,862 | -0.02(-1.68%) |
Jan 26, 2017 | 1.160 | 1.220 | 1.120 | 1.190 | 30,300 | +0.04(+3.48%) |
Jan 25, 2017 | 1.240 | 1.240 | 1.140 | 1.150 | 417,487 | -0.05(-4.17%) |
Jan 24, 2017 | 1.140 | 1.220 | 1.120 | 1.200 | 208,676 | +0.08(+7.14%) |
Jan 23, 2017 | 1.070 | 1.120 | 1.060 | 1.120 | 213,876 | +0.04(+3.70%) |
Jan 20, 2017 | 1.040 | 1.100 | 1.020 | 1.080 | 220,017 | +0.03(+2.86%) |
Jan 19, 2017 | 1.070 | 1.080 | 1.040 | 1.050 | 27,450 | -0.03(-2.78%) |
Jan 18, 2017 | 1.120 | 1.120 | 1.060 | 1.080 | 69,053 | -0.01(-0.92%) |
Jan 17, 2017 | 1.120 | 1.150 | 1.070 | 1.090 | 111,663 | -0.06(-5.22%) |
Jan 16, 2017 | 1.150 | 1.150 | 1.110 | 1.150 | 55,900 | +0.04(+3.60%) |
Jan 13, 2017 | 1.130 | 1.170 | 1.060 | 1.110 | 148,040 | -0.04(-3.48%) |
Jan 12, 2017 | 1.210 | 1.280 | 1.130 | 1.150 | 293,275 | -0.01(-0.86%) |
Jan 11, 2017 | 1.040 | 1.170 | 1.030 | 1.160 | 200,150 | +0.13(+12.62%) |
Jan 10, 2017 | 0.9700 | 1.040 | 0.9700 | 1.030 | 456,615 | +0.09(+9.57%) |
Jan 09, 2017 | 0.9200 | 0.9400 | 0.8700 | 0.9400 | 296,193 | +0.02(+2.17%) |
Jan 06, 2017 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 42,570 | -0.03(-3.16%) |
Jan 05, 2017 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 19,620 | +0.00(+0.00%) |
Jan 04, 2017 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 41,730 | +0.00(+0.00%) |
Jan 03, 2017 | 1.000 | 1.000 | 0.9500 | 0.9500 | 47,075 | -0.04(-4.04%) |
Dec 30, 2016 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.01(+1.02%) | |
Dec 29, 2016 | 1.010 | 1.010 | 0.9700 | 0.9800 | 80,470 | -0.02(-2.00%) |
Dec 28, 2016 | 0.9800 | 1.020 | 0.9800 | 1.000 | 55,550 | +0.01(+1.01%) |
Dec 23, 2016 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.01(-1.00%) | |
Dec 22, 2016 | 1.000 | 1.020 | 0.9700 | 1.000 | 68,537 | +0.01(+1.01%) |
Dec 21, 2016 | 1.100 | 1.130 | 0.9700 | 0.9900 | 243,337 | -0.07(-6.60%) |
Dec 20, 2016 | 0.9500 | 1.060 | 0.9500 | 1.060 | 477,665 | +0.13(+13.98%) |
Dec 19, 2016 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 49,672 | -0.05(-5.10%) |
Dec 16, 2016 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 67,400 | +0.04(+4.26%) |
Dec 15, 2016 | 0.9300 | 0.9700 | 0.9300 | 0.9400 | 113,865 | -0.01(-1.05%) |
Dec 14, 2016 | 0.9700 | 0.9700 | 0.9200 | 0.9500 | 183,680 | -0.02(-2.06%) |
Dec 13, 2016 | 1.090 | 1.090 | 0.9500 | 0.9700 | 597,060 | -0.06(-5.83%) |
Dec 12, 2016 | 0.9200 | 1.030 | 0.8800 | 1.030 | 153,805 | +0.11(+11.96%) |
Dec 09, 2016 | 0.7900 | 0.9300 | 0.7900 | 0.9200 | 386,160 | +0.13(+16.46%) |
Dec 08, 2016 | 0.7500 | 0.7900 | 0.7300 | 0.7900 | 19,260 | +0.03(+3.95%) |
Dec 07, 2016 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | 17,700 | +0.03(+4.11%) |
Dec 06, 2016 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 24,780 | -0.02(-2.67%) |
Dec 05, 2016 | 0.7700 | 0.7700 | 0.7200 | 0.7500 | 41,480 | -0.01(-1.32%) |
Dec 02, 2016 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 30,316 | +0.01(+1.33%) |