Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.8174 | 0.8465 | 0.8174 | 0.8330 | 188,602 | +0.02(+2.25%) |
Mar 30, 2017 | 0.8174 | 0.8320 | 0.8083 | 0.8146 | 175,445 | -0.00(-0.34%) |
Mar 29, 2017 | 0.8247 | 0.8565 | 0.8174 | 0.8174 | 320,139 | -0.01(-1.78%) |
Mar 28, 2017 | 0.7775 | 0.8447 | 0.7743 | 0.8322 | 195,256 | +0.06(+7.81%) |
Mar 27, 2017 | 0.7720 | 0.7720 | 0.7370 | 0.7719 | 49,517 | +0.02(+2.39%) |
Mar 24, 2017 | 0.7557 | 0.7902 | 0.7539 | 0.7540 | 122,871 | -0.01(-1.18%) |
Mar 23, 2017 | 0.7275 | 0.7902 | 0.7272 | 0.7629 | 351,081 | +0.03(+3.45%) |
Mar 22, 2017 | 0.7811 | 0.8084 | 0.7266 | 0.7375 | 499,409 | -0.04(-5.58%) |
Mar 21, 2017 | 0.7993 | 0.8276 | 0.7729 | 0.7811 | 156,689 | -0.02(-3.01%) |
Mar 20, 2017 | 0.8629 | 0.8629 | 0.7976 | 0.8054 | 306,363 | -0.05(-6.27%) |
Mar 17, 2017 | 0.8810 | 0.8810 | 0.8074 | 0.8592 | 672,704 | +0.01(+1.72%) |
Mar 16, 2017 | 0.8447 | 0.8589 | 0.8447 | 0.8447 | 327,535 | +0.01(+1.08%) |
Mar 15, 2017 | 0.8356 | 0.8629 | 0.8356 | 0.8357 | 294,743 | -0.00(-0.31%) |
Mar 14, 2017 | 0.9446 | 0.9530 | 0.7976 | 0.8383 | 1,318,691 | -0.12(-12.10%) |
Mar 13, 2017 | 0.9809 | 0.9809 | 0.9446 | 0.9537 | 379,963 | -0.02(-1.87%) |
Mar 10, 2017 | 0.9446 | 1.008 | 0.9355 | 0.9718 | 465,805 | +0.02(+1.90%) |
Mar 09, 2017 | 0.9809 | 0.9900 | 0.9446 | 0.9537 | 673,439 | -0.01(-0.94%) |
Mar 08, 2017 | 0.9628 | 1.008 | 0.9537 | 0.9628 | 803,991 | -0.01(-0.93%) |
Mar 07, 2017 | 0.9628 | 0.9900 | 0.9355 | 0.9718 | 375,971 | +0.01(+0.94%) |
Mar 06, 2017 | 0.9991 | 0.9991 | 0.9537 | 0.9628 | 292,997 | -0.04(-3.64%) |
Mar 03, 2017 | 0.9991 | 1.026 | 0.9809 | 0.9991 | 423,112 | -0.02(-1.79%) |
Mar 02, 2017 | 0.9991 | 1.024 | 0.9900 | 1.017 | 215,691 | +0.01(+0.90%) |
Mar 01, 2017 | 1.017 | 1.035 | 1.008 | 1.008 | 248,491 | -0.01(-0.89%) |
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%) |