Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.026 | 1.035 | 1.002 | 1.017 | 119,453 | -0.01(-0.88%) |
Feb 27, 2017 | 0.9991 | 1.026 | 0.9991 | 1.026 | 118,142 | +0.03(+2.73%) |
Feb 24, 2017 | 1.008 | 1.035 | 0.9991 | 0.9991 | 249,765 | -0.01(-0.90%) |
Feb 23, 2017 | 1.054 | 1.054 | 1.008 | 1.008 | 255,369 | -0.04(-3.48%) |
Feb 22, 2017 | 1.035 | 1.054 | 1.025 | 1.044 | 233,232 | +0.01(+0.88%) |
Feb 21, 2017 | 1.035 | 1.072 | 1.017 | 1.035 | 320,402 | +0.01(+0.88%) |
Feb 17, 2017 | 1.026 | 1.026 | 1.026 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.054 | 1.063 | 1.013 | 1.026 | 256,363 | -0.03(-2.59%) |
Feb 15, 2017 | 1.063 | 1.081 | 1.044 | 1.054 | 196,103 | -0.03(-2.52%) |
Feb 14, 2017 | 1.072 | 1.090 | 1.054 | 1.081 | 167,187 | +0.02(+1.71%) |
Feb 13, 2017 | 1.054 | 1.063 | 1.026 | 1.063 | 131,912 | +0.01(+0.86%) |
Feb 10, 2017 | 1.054 | 1.090 | 1.038 | 1.054 | 345,177 | +0.02(+1.75%) |
Feb 09, 2017 | 1.017 | 1.081 | 1.017 | 1.035 | 520,445 | +0.04(+3.64%) |
Feb 08, 2017 | 1.044 | 1.044 | 0.9991 | 0.9991 | 481,046 | -0.01(-1.00%) |
Feb 07, 2017 | 1.044 | 1.072 | 1.008 | 1.009 | 481,710 | -0.04(-3.38%) |
Feb 06, 2017 | 1.063 | 1.090 | 1.044 | 1.044 | 426,750 | -0.03(-2.54%) |
Feb 03, 2017 | 1.072 | 1.117 | 1.017 | 1.072 | 758,042 | +0.01(+0.85%) |
Feb 02, 2017 | 1.099 | 1.107 | 1.054 | 1.063 | 245,251 | -0.03(-2.50%) |
Feb 01, 2017 | 1.065 | 1.090 | 1.044 | 1.090 | 436,187 | +0.03(+2.56%) |
Jan 31, 2017 | 1.063 | 1.090 | 1.044 | 1.063 | 329,347 | +0.00(+0.00%) |
Jan 30, 2017 | 1.072 | 1.108 | 1.054 | 1.063 | 774,788 | -0.05(-4.88%) |
Jan 27, 2017 | 1.163 | 1.199 | 1.072 | 1.117 | 677,095 | -0.06(-5.38%) |
Jan 26, 2017 | 1.090 | 1.281 | 1.090 | 1.181 | 2,396,626 | +0.14(+13.04%) |
Jan 25, 2017 | 0.9809 | 1.044 | 0.9809 | 1.044 | 1,306,560 | +0.06(+6.48%) |
Jan 24, 2017 | 0.9809 | 1.008 | 0.9537 | 0.9809 | 833,197 | +0.00(+0.00%) |
Jan 23, 2017 | 0.9628 | 0.9900 | 0.9537 | 0.9809 | 230,744 | +0.00(+0.00%) |
Jan 20, 2017 | 0.9718 | 0.9900 | 0.9355 | 0.9809 | 314,256 | +0.03(+2.86%) |
Jan 19, 2017 | 0.9900 | 0.9991 | 0.9355 | 0.9537 | 591,386 | -0.04(-3.67%) |
Jan 18, 2017 | 1.008 | 1.008 | 0.9582 | 0.9900 | 788,832 | -0.04(-3.54%) |
Jan 17, 2017 | 1.054 | 1.054 | 1.009 | 1.026 | 732,353 | -0.02(-1.74%) |
Jan 13, 2017 | 1.044 | 1.044 | 1.044 | 0 | -0.01(-0.86%) | |
Jan 12, 2017 | 1.026 | 1.090 | 1.008 | 1.054 | 473,137 | +0.02(+1.75%) |
Jan 11, 2017 | 1.017 | 1.044 | 0.9718 | 1.035 | 974,380 | +0.02(+1.79%) |
Jan 10, 2017 | 1.054 | 1.054 | 0.9809 | 1.017 | 1,203,068 | -0.03(-2.61%) |
Jan 09, 2017 | 1.144 | 1.144 | 1.035 | 1.044 | 795,388 | -0.10(-8.73%) |
Jan 06, 2017 | 1.117 | 1.153 | 1.081 | 1.144 | 1,425,968 | +0.04(+3.28%) |
Jan 05, 2017 | 1.035 | 1.153 | 1.017 | 1.108 | 1,499,189 | +0.12(+11.93%) |
Jan 04, 2017 | 1.044 | 1.072 | 0.9900 | 0.9900 | 369,027 | -0.03(-2.68%) |
Jan 03, 2017 | 0.9628 | 1.044 | 0.9628 | 1.017 | 449,471 | +0.07(+7.69%) |
Dec 30, 2016 | 0.9446 | 0.9446 | 0.9446 | 0 | -0.04(-3.70%) | |
Dec 29, 2016 | 0.9900 | 1.017 | 0.9809 | 0.9809 | 280,011 | -0.01(-0.92%) |
Dec 28, 2016 | 1.026 | 1.044 | 0.9628 | 0.9900 | 355,514 | -0.04(-3.54%) |
Dec 27, 2016 | 0.9991 | 1.044 | 0.9991 | 1.026 | 528,768 | +0.02(+1.80%) |
Dec 23, 2016 | 1.008 | 1.008 | 1.008 | 0 | -0.05(-4.31%) | |
Dec 22, 2016 | 1.090 | 1.090 | 1.008 | 1.054 | 563,448 | -0.01(-0.85%) |
Dec 21, 2016 | 1.099 | 1.135 | 1.035 | 1.063 | 587,648 | -0.02(-1.68%) |
Dec 20, 2016 | 1.163 | 1.217 | 1.017 | 1.081 | 1,584,975 | -0.06(-5.56%) |
Dec 19, 2016 | 1.090 | 1.299 | 1.090 | 1.144 | 1,980,587 | +0.06(+5.88%) |
Dec 16, 2016 | 0.9809 | 1.126 | 0.9628 | 1.081 | 1,265,538 | +0.11(+11.21%) |
Dec 15, 2016 | 0.9628 | 0.9900 | 0.8990 | 0.9718 | 1,188,537 | +0.05(+4.90%) |
Dec 14, 2016 | 0.8629 | 0.9537 | 0.8538 | 0.9264 | 1,851,056 | +0.12(+15.12%) |
Dec 13, 2016 | 0.8265 | 0.8410 | 0.7811 | 0.8047 | 472,505 | -0.03(-3.28%) |
Dec 12, 2016 | 0.8356 | 0.8628 | 0.7993 | 0.8320 | 956,964 | +0.05(+6.50%) |
Dec 09, 2016 | 0.7720 | 0.7901 | 0.7629 | 0.7812 | 200,421 | +0.02(+3.10%) |
Dec 08, 2016 | 0.7629 | 0.7720 | 0.7266 | 0.7577 | 237,657 | +0.01(+1.99%) |
Dec 07, 2016 | 0.7993 | 0.7993 | 0.7357 | 0.7429 | 456,359 | -0.06(-7.85%) |
Dec 06, 2016 | 0.8355 | 0.8538 | 0.7648 | 0.8062 | 338,358 | -0.01(-1.38%) |
Dec 05, 2016 | 0.7448 | 0.8638 | 0.7448 | 0.8174 | 1,027,105 | +0.09(+11.77%) |
Dec 02, 2016 | 0.7175 | 0.7441 | 0.6721 | 0.7313 | 206,124 | +0.00(+0.49%) |