Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.034 | 1.034 | 0.9875 | 0.9923 | 13,370 | -0.05(-4.59%) |
Feb 27, 2017 | 1.053 | 1.060 | 1.012 | 1.040 | 24,974 | +0.02(+1.96%) |
Feb 24, 2017 | 1.034 | 1.047 | 0.9796 | 1.020 | 67,015 | -0.01(-1.35%) |
Feb 23, 2017 | 1.096 | 1.096 | 1.033 | 1.034 | 37,766 | -0.06(-5.89%) |
Feb 22, 2017 | 1.111 | 1.135 | 1.070 | 1.099 | 69,434 | -0.03(-2.77%) |
Feb 21, 2017 | 1.085 | 1.130 | 1.068 | 1.130 | 112,368 | +0.07(+6.86%) |
Feb 17, 2017 | 1.058 | 1.058 | 1.058 | 0 | +0.06(+5.83%) | |
Feb 16, 2017 | 0.9921 | 1.022 | 0.9921 | 0.9992 | 18,975 | +0.01(+1.05%) |
Feb 15, 2017 | 0.9959 | 1.000 | 0.9800 | 0.9888 | 28,896 | -0.01(-0.92%) |
Feb 14, 2017 | 1.030 | 1.030 | 0.9904 | 0.9980 | 22,680 | -0.03(-3.14%) |
Feb 13, 2017 | 1.056 | 1.056 | 1.013 | 1.030 | 80,759 | -0.01(-1.25%) |
Feb 10, 2017 | 1.029 | 1.052 | 1.029 | 1.043 | 18,455 | +0.05(+5.02%) |
Feb 09, 2017 | 0.9800 | 1.001 | 0.9764 | 0.9935 | 27,102 | +0.05(+4.94%) |
Feb 08, 2017 | 0.9712 | 0.9712 | 0.9458 | 0.9467 | 7,300 | -0.02(-2.07%) |
Feb 07, 2017 | 0.9678 | 0.9790 | 0.9624 | 0.9667 | 8,524 | +0.00(+0.36%) |
Feb 06, 2017 | 0.9900 | 0.9900 | 0.9632 | 0.9632 | 10,120 | -0.03(-3.49%) |
Feb 03, 2017 | 0.9880 | 0.9980 | 0.9850 | 0.9980 | 14,050 | +0.01(+0.89%) |
Feb 02, 2017 | 1.089 | 1.089 | 0.9813 | 0.9892 | 44,038 | -0.15(-12.88%) |
Feb 01, 2017 | 1.111 | 1.135 | 1.111 | 1.135 | 1,300 | +0.02(+2.21%) |
Jan 31, 2017 | 1.127 | 1.132 | 1.111 | 1.111 | 2,100 | -0.01(-0.74%) |
Jan 30, 2017 | 1.108 | 1.119 | 1.100 | 1.119 | 6,799 | +0.00(+0.39%) |
Jan 27, 2017 | 1.115 | 1.115 | 1.115 | 1.115 | 1,000 | -0.00(-0.39%) |
Jan 26, 2017 | 1.160 | 1.160 | 1.118 | 1.119 | 2,550 | -0.00(-0.06%) |
Jan 25, 2017 | 1.170 | 1.188 | 1.120 | 1.120 | 5,322 | -0.04(-3.54%) |
Jan 24, 2017 | 1.182 | 1.183 | 1.159 | 1.161 | 4,750 | -0.01(-0.45%) |
Jan 23, 2017 | 1.159 | 1.182 | 1.140 | 1.166 | 7,840 | +0.02(+1.94%) |
Jan 19, 2017 | 1.144 | 1.144 | 1.144 | 80 | -0.05(-4.27%) | |
Jan 18, 2017 | 1.157 | 1.195 | 1.157 | 1.195 | 7,775 | +0.05(+4.37%) |
Jan 17, 2017 | 1.145 | 1.145 | 1.145 | 1.145 | 2,068 | -0.04(-3.36%) |
Jan 13, 2017 | 1.185 | 1.185 | 1.185 | 0 | +0.05(+4.03%) | |
Jan 12, 2017 | 1.164 | 1.170 | 1.139 | 1.139 | 8,993 | -0.01(-1.00%) |
Jan 11, 2017 | 1.164 | 1.164 | 1.136 | 1.151 | 11,818 | -0.00(-0.25%) |
Jan 10, 2017 | 1.216 | 1.216 | 1.153 | 1.153 | 1,608 | -0.00(-0.20%) |
Jan 09, 2017 | 1.124 | 1.183 | 1.101 | 1.156 | 35,100 | +0.08(+7.45%) |
Jan 06, 2017 | 1.062 | 1.090 | 1.062 | 1.076 | 2,915 | +0.02(+1.63%) |
Jan 05, 2017 | 1.099 | 1.112 | 1.058 | 1.058 | 32,620 | -0.03(-2.90%) |
Jan 04, 2017 | 1.046 | 1.090 | 1.041 | 1.090 | 42,480 | +0.12(+11.91%) |
Jan 03, 2017 | 0.9680 | 0.9740 | 0.9569 | 0.9740 | 13,669 | +0.06(+6.09%) |
Dec 30, 2016 | 0.9181 | 0.9181 | 0.9181 | 0 | -0.00(-0.53%) | |
Dec 29, 2016 | 0.9278 | 0.9278 | 0.9230 | 0.9230 | 2,550 | -0.02(-2.64%) |
Dec 28, 2016 | 0.9540 | 0.9602 | 0.9448 | 0.9480 | 3,555 | -0.06(-6.14%) |
Dec 27, 2016 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 | +0.05(+5.25%) |
Dec 23, 2016 | 0.9596 | 0.9596 | 0.9596 | 0 | +0.00(+0.13%) | |
Dec 22, 2016 | 0.9394 | 0.9653 | 0.9394 | 0.9584 | 500 | +0.02(+1.96%) |
Dec 20, 2016 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.05(-4.76%) | |
Dec 19, 2016 | 1.079 | 1.079 | 0.9758 | 0.9870 | 6,775 | -0.01(-1.46%) |
Dec 16, 2016 | 1.002 | 1.002 | 1.002 | 1.002 | 500 | -0.05(-4.97%) |
Dec 15, 2016 | 1.012 | 1.054 | 0.9960 | 1.054 | 8,786 | +0.05(+4.68%) |
Dec 14, 2016 | 1.133 | 1.150 | 0.9979 | 1.007 | 25,783 | -0.04(-3.84%) |
Dec 13, 2016 | 0.9855 | 1.048 | 0.9855 | 1.047 | 13,260 | +0.08(+8.09%) |
Dec 12, 2016 | 0.9250 | 0.9974 | 0.9250 | 0.9687 | 1,400 | +0.04(+4.39%) |
Dec 09, 2016 | 0.9138 | 0.9280 | 0.9138 | 0.9280 | 14,500 | +0.01(+0.57%) |
Dec 08, 2016 | 0.9273 | 0.9413 | 0.9120 | 0.9227 | 4,733 | +0.02(+2.39%) |
Dec 07, 2016 | 0.7880 | 0.9040 | 0.7880 | 0.9012 | 5,400 | +0.12(+14.86%) |
Dec 06, 2016 | 0.8110 | 0.8110 | 0.7732 | 0.7846 | 3,740 | -0.13(-14.16%) |
Dec 05, 2016 | 0.9755 | 0.9755 | 0.9140 | 0.9140 | 600 | -0.11(-11.06%) |
Dec 02, 2016 | 1.049 | 1.049 | 1.020 | 1.028 | 5,025 | -0.03(-2.77%) |