Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.9408 | 0.9917 | 0.9385 | 0.9917 | 11,850 | +0.06(+6.63%) |
Apr 27, 2017 | 0.9080 | 0.9356 | 0.9080 | 0.9300 | 19,640 | +0.00(+0.43%) |
Apr 26, 2017 | 0.9450 | 0.9450 | 0.9000 | 0.9260 | 90,349 | -0.00(-0.33%) |
Apr 25, 2017 | 0.9510 | 0.9510 | 0.9257 | 0.9290 | 79,975 | -0.03(-2.72%) |
Apr 24, 2017 | 0.9800 | 0.9800 | 0.9295 | 0.9550 | 51,820 | -0.04(-4.02%) |
Apr 21, 2017 | 1.000 | 1.000 | 0.9763 | 0.9950 | 24,602 | +0.01(+0.51%) |
Apr 20, 2017 | 1.050 | 1.050 | 0.9886 | 0.9900 | 39,400 | -0.05(-4.81%) |
Apr 19, 2017 | 1.050 | 1.060 | 1.010 | 1.040 | 48,000 | -0.01(-1.19%) |
Apr 18, 2017 | 1.050 | 1.072 | 1.020 | 1.052 | 65,681 | +0.01(+1.29%) |
Apr 17, 2017 | 1.059 | 1.059 | 1.039 | 1.039 | 7,024 | -0.02(-1.60%) |
Apr 13, 2017 | 1.055 | 1.070 | 1.044 | 1.056 | 8,257 | +0.00(+0.42%) |
Apr 12, 2017 | 1.050 | 1.087 | 1.030 | 1.052 | 59,100 | +0.00(+0.15%) |
Apr 11, 2017 | 1.000 | 1.057 | 0.9874 | 1.050 | 11,390 | +0.06(+6.29%) |
Apr 10, 2017 | 1.014 | 1.014 | 0.9879 | 0.9879 | 17,208 | -0.02(-1.62%) |
Apr 07, 2017 | 1.040 | 1.066 | 0.9928 | 1.004 | 34,542 | -0.01(-1.25%) |
Apr 06, 2017 | 1.026 | 1.026 | 1.000 | 1.017 | 7,280 | -0.03(-3.24%) |
Apr 05, 2017 | 1.010 | 1.051 | 1.002 | 1.051 | 21,300 | +0.02(+1.69%) |
Apr 04, 2017 | 1.080 | 1.080 | 1.034 | 1.034 | 38,300 | -0.02(-1.63%) |
Apr 03, 2017 | 1.070 | 1.078 | 1.040 | 1.051 | 20,454 | -0.03(-2.80%) |
Mar 31, 2017 | 1.057 | 1.090 | 1.037 | 1.081 | 25,500 | +0.04(+4.33%) |
Mar 30, 2017 | 1.050 | 1.059 | 1.030 | 1.036 | 42,364 | -0.00(-0.48%) |
Mar 29, 2017 | 1.050 | 1.050 | 1.041 | 1.041 | 2,000 | -0.01(-0.87%) |
Mar 28, 2017 | 1.059 | 1.081 | 1.040 | 1.050 | 18,753 | -0.02(-1.78%) |
Mar 27, 2017 | 1.070 | 1.070 | 1.040 | 1.069 | 49,133 | -0.00(-0.09%) |
Mar 24, 2017 | 1.070 | 1.090 | 1.066 | 1.070 | 18,800 | -0.02(-1.77%) |
Mar 23, 2017 | 1.083 | 1.135 | 1.082 | 1.089 | 37,650 | -0.00(-0.06%) |
Mar 22, 2017 | 1.072 | 1.090 | 1.017 | 1.090 | 41,984 | +0.03(+2.83%) |
Mar 21, 2017 | 1.096 | 1.138 | 1.012 | 1.060 | 144,728 | -0.01(-1.33%) |
Mar 20, 2017 | 1.147 | 1.156 | 1.053 | 1.074 | 312,517 | -0.08(-6.58%) |
Mar 17, 2017 | 1.210 | 1.210 | 1.150 | 1.150 | 85,182 | -0.05(-4.17%) |
Mar 16, 2017 | 1.279 | 1.308 | 1.180 | 1.200 | 150,658 | -0.01(-0.83%) |
Mar 15, 2017 | 1.140 | 1.225 | 1.140 | 1.210 | 83,964 | +0.07(+6.14%) |
Mar 14, 2017 | 1.198 | 1.200 | 1.139 | 1.140 | 147,614 | -0.08(-6.37%) |
Mar 13, 2017 | 1.170 | 1.230 | 1.161 | 1.218 | 89,716 | +0.05(+4.07%) |
Mar 10, 2017 | 1.126 | 1.170 | 1.110 | 1.170 | 63,768 | +0.02(+1.74%) |
Mar 09, 2017 | 1.180 | 1.200 | 1.148 | 1.150 | 118,100 | -0.03(-2.53%) |
Mar 08, 2017 | 1.109 | 1.180 | 1.090 | 1.180 | 107,640 | +0.06(+5.42%) |
Mar 07, 2017 | 1.108 | 1.125 | 1.033 | 1.119 | 201,582 | +0.01(+1.09%) |
Mar 06, 2017 | 1.169 | 1.190 | 1.107 | 1.107 | 26,428 | -0.06(-5.38%) |
Mar 03, 2017 | 1.157 | 1.196 | 1.110 | 1.170 | 74,100 | +0.02(+1.73%) |
Mar 02, 2017 | 1.141 | 1.190 | 1.120 | 1.150 | 49,479 | +0.03(+2.64%) |
Mar 01, 2017 | 1.120 | 1.133 | 1.061 | 1.120 | 39,064 | -0.02(-1.72%) |
Feb 28, 2017 | 1.110 | 1.141 | 1.079 | 1.140 | 116,497 | +0.02(+1.79%) |
Feb 27, 2017 | 1.165 | 1.165 | 1.068 | 1.120 | 910,028 | -0.05(-4.27%) |
Feb 24, 2017 | 1.260 | 1.260 | 1.151 | 1.170 | 191,419 | -0.07(-5.65%) |
Feb 23, 2017 | 1.281 | 1.290 | 1.240 | 1.240 | 74,760 | +0.00(+0.00%) |
Feb 22, 2017 | 1.242 | 1.273 | 1.230 | 1.240 | 42,606 | -0.02(-1.58%) |
Feb 21, 2017 | 1.240 | 1.275 | 1.240 | 1.260 | 117,535 | +0.01(+0.79%) |
Feb 17, 2017 | 1.250 | 1.250 | 1.250 | 0 | -0.07(-5.30%) | |
Feb 16, 2017 | 1.360 | 1.360 | 1.306 | 1.320 | 171,063 | -0.10(-7.04%) |
Feb 15, 2017 | 1.420 | 1.469 | 1.317 | 1.420 | 320,411 | -0.08(-5.27%) |
Feb 14, 2017 | 1.500 | 1.590 | 1.428 | 1.499 | 201,420 | +0.01(+0.60%) |
Feb 13, 2017 | 1.381 | 1.490 | 1.363 | 1.490 | 166,067 | +0.15(+11.19%) |
Feb 10, 2017 | 1.260 | 1.342 | 1.196 | 1.340 | 69,875 | +0.14(+11.67%) |
Feb 09, 2017 | 1.254 | 1.270 | 1.162 | 1.200 | 129,114 | -0.03(-2.71%) |
Feb 08, 2017 | 1.252 | 1.270 | 1.230 | 1.233 | 32,875 | +0.01(+1.10%) |
Feb 07, 2017 | 1.195 | 1.220 | 1.170 | 1.220 | 107,120 | +0.05(+4.46%) |
Feb 06, 2017 | 1.272 | 1.333 | 1.168 | 1.168 | 50,802 | -0.08(-6.78%) |
Feb 03, 2017 | 1.285 | 1.285 | 1.194 | 1.253 | 550,429 | -0.06(-4.24%) |
Feb 02, 2017 | 1.147 | 1.380 | 1.147 | 1.308 | 268,483 | +0.21(+18.95%) |